ZJLD Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.100	9.450	9.040	9.100	8.553	3,175,600
2023-08-15	9.120	9.250	8.990	9.100	8.553	2,682,200
2023-08-14	9.250	9.250	8.900	9.120	8.572	5,554,200
2023-08-11	9.380	9.560	9.220	9.290	8.732	2,404,000
2023-08-10	9.850	9.850	9.190	9.380	8.816	2,416,400
2023-08-09	9.610	9.860	9.400	9.850	9.258	2,198,400
2023-08-08	9.660	9.810	9.240	9.600	9.023	2,888,200
2023-08-07	9.920	10.040	9.530	9.660	9.080	2,119,000
2023-08-04	10.280	10.460	9.740	9.880	9.286	4,211,200
2023-08-03	9.400	10.180	9.310	10.100	9.493	8,120,400
2023-08-02	8.900	9.850	8.900	9.390	8.826	8,626,292
2023-08-01	9.480	9.880	9.010	9.030	8.487	5,650,400
2023-07-31	9.600	10.200	9.400	9.480	8.910	10,077,400
2023-07-28	8.880	9.430	8.880	9.300	8.741	6,938,800
2023-07-27	8.880	9.370	8.650	8.970	8.431	9,013,600
2023-07-26	8.300	9.080	8.120	8.860	8.328	14,722,400
2023-07-25	8.200	8.480	7.930	8.240	7.745	7,185,200
2023-07-24	7.850	7.990	7.830	7.940	7.463	1,762,800
2023-07-21	7.780	8.000	7.720	7.850	7.378	3,520,073
2023-07-20	7.780	8.010	7.740	7.840	7.369	4,341,500
2023-07-19	7.690	7.770	7.580	7.700	7.237	1,861,400
2023-07-18	7.800	7.820	7.510	7.690	7.228	2,853,400
2023-07-14	7.800	7.950	7.770	7.800	7.331	3,917,074
2023-07-13	7.850	7.960	7.710	7.820	7.350	2,070,400
2023-07-12	7.900	7.990	7.710	7.760	7.294	1,237,800
2023-07-11	7.960	8.040	7.700	7.830	7.360	1,189,200
2023-07-10	7.960	8.100	7.920	7.950	7.472	835,392
2023-07-07	7.910	8.240	7.910	7.940	7.463	1,320,400
2023-07-06	8.020	8.160	7.860	7.970	7.491	1,287,800
2023-07-05	8.200	8.300	8.000	8.020	7.538	1,980,800
2023-07-04	8.100	8.280	7.850	8.270	7.773	3,486,000
2023-07-03	7.910	8.180	7.750	8.100	7.613	2,956,063
2023-06-30	7.680	7.950	7.680	7.860	7.388	991,600
2023-06-29	7.700	7.900	7.570	7.600	7.143	1,520,782
2023-06-28	7.700	7.800	7.530	7.760	7.294	2,155,600
2023-06-27	7.300	7.650	7.300	7.510	7.059	2,624,473
2023-06-26	7.560	7.740	7.230	7.300	6.861	3,345,000
2023-06-23	7.850	7.850	7.660	7.700	7.237	820,200
2023-06-21	8.110	8.110	7.760	7.820	7.350	2,693,300
2023-06-20	8.240	8.280	8.000	8.110	7.623	1,505,800
2023-06-19	8.200	8.460	8.200	8.290	7.792	2,839,600
2023-06-16	8.320	8.320	7.860	8.200	7.707	5,092,826
2023-06-15	7.930	8.350	7.630	8.290	7.792	8,329,356
2023-06-14	7.120	8.130	7.120	7.830	7.360	12,926,200
2023-06-13	7.150	7.150	7.000	7.010	6.589	967,419
2023-06-12	7.080	7.140	6.940	7.050	6.626	1,239,000
2023-06-09	7.020	7.200	6.830	6.930	6.514	2,026,600
2023-06-08	7.270	7.270	7.000	7.020	6.598	2,298,400
2023-06-07	7.100	7.380	7.100	7.230	6.796	1,831,800
2023-06-06	7.150	7.220	6.930	7.100	6.673	4,014,400
2023-06-05	7.230	7.230	7.010	7.150	6.720	2,057,364
2023-06-02	7.120	7.250	7.000	7.050	6.626	1,166,400
2023-06-01	7.140	7.250	6.900	7.120	6.692	1,217,600
2023-05-31	7.170	7.290	6.990	7.150	6.720	2,375,200
2023-05-30	6.920	7.190	6.760	7.130	6.702	2,829,000
2023-05-29	7.570	7.680	6.880	6.920	6.504	2,739,000
2023-05-25	7.650	8.000	7.520	7.550	7.096	1,855,800
2023-05-24	8.290	8.400	7.490	7.620	7.162	2,886,800
2023-05-23	8.350	8.500	8.240	8.290	7.792	1,206,200
2023-05-22	8.120	8.450	7.880	8.380	7.876	2,539,800

← NewerPage 14 of 15 · 856 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0700 HKD
2025-05-13	0.2100 HKD
2024-06-26	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.