ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.800 | 8.900 | 8.550 | 8.610 | 8.532 | 8,699,620 |
| 2025-10-24 | 8.800 | 8.880 | 8.670 | 8.800 | 8.720 | 6,104,800 |
| 2025-10-23 | 8.760 | 8.900 | 8.650 | 8.820 | 8.740 | 5,691,623 |
| 2025-10-22 | 9.000 | 9.000 | 8.750 | 8.760 | 8.681 | 6,271,637 |
| 2025-10-21 | 9.190 | 9.190 | 8.670 | 8.910 | 8.829 | 10,735,000 |
| 2025-10-20 | 8.990 | 9.350 | 8.850 | 9.150 | 9.067 | 8,842,200 |
| 2025-10-17 | 9.440 | 9.480 | 8.810 | 9.130 | 9.047 | 9,747,800 |
| 2025-10-16 | 9.530 | 9.630 | 9.140 | 9.250 | 9.166 | 8,033,800 |
| 2025-10-15 | 9.450 | 9.670 | 9.390 | 9.520 | 9.434 | 8,456,000 |
| 2025-10-14 | 9.000 | 9.550 | 8.870 | 9.340 | 9.255 | 17,371,801 |
| 2025-10-13 | 8.570 | 8.900 | 8.510 | 8.860 | 8.780 | 8,484,600 |
| 2025-10-10 | 8.920 | 8.930 | 8.600 | 8.780 | 8.701 | 6,447,634 |
| 2025-10-09 | 9.080 | 9.180 | 8.550 | 8.610 | 8.532 | 13,259,590 |
| 2025-10-08 | 8.860 | 9.100 | 8.770 | 9.040 | 8.958 | 1,469,758 |
| 2025-10-06 | 8.930 | 8.950 | 8.800 | 8.860 | 8.780 | 489,600 |
| 2025-10-03 | 8.900 | 9.000 | 8.740 | 8.930 | 8.849 | 1,753,400 |
| 2025-10-02 | 9.000 | 9.000 | 8.580 | 8.870 | 8.790 | 1,823,800 |
| 2025-09-30 | 9.230 | 9.260 | 8.970 | 9.000 | 8.919 | 8,376,800 |
| 2025-09-29 | 9.300 | 9.370 | 9.010 | 9.210 | 9.127 | 5,713,800 |
| 2025-09-26 | 8.840 | 9.240 | 8.740 | 9.200 | 9.117 | 15,782,200 |
| 2025-09-25 | 9.290 | 9.300 | 8.680 | 8.810 | 8.730 | 26,925,000 |
| 2025-09-24 | 9.380 | 9.400 | 9.070 | 9.190 | 9.107 | 8,675,600 |
| 2025-09-23 | 9.570 | 9.600 | 9.180 | 9.230 | 9.146 | 6,359,400 |
| 2025-09-22 | 9.390 | 9.730 | 9.390 | 9.560 | 9.473 | 6,595,688 |
| 2025-09-19 | 9.350 | 9.560 | 9.300 | 9.560 | 9.473 | 7,052,948 |
| 2025-09-18 | 9.770 | 9.770 | 9.140 | 9.350 | 9.265 | 14,103,000 |
| 2025-09-17 | 9.800 | 9.880 | 9.350 | 9.660 | 9.573 | 9,611,800 |
| 2025-09-16 | 9.540 | 9.800 | 9.540 | 9.660 | 9.573 | 3,861,400 |
| 2025-09-15 | 9.780 | 9.880 | 9.600 | 9.680 | 9.592 | 4,840,600 |
| 2025-09-12 | 9.790 | 10.110 | 9.530 | 9.780 | 9.691 | 12,706,800 |
| 2025-09-11 | 9.460 | 9.700 | 9.250 | 9.670 | 9.582 | 11,068,000 |
| 2025-09-10 | 9.500 | 9.530 | 9.180 | 9.390 | 9.305 | 11,420,800 |
| 2025-09-09 | 9.800 | 9.800 | 9.110 | 9.470 | 9.384 | 29,775,199 |
| 2025-09-08 | 9.700 | 9.940 | 9.510 | 9.790 | 9.701 | 19,478,000 |
| 2025-09-05 | 9.880 | 10.050 | 9.600 | 9.640 | 9.553 | 10,319,000 |
| 2025-09-04 | 10.000 | 10.180 | 9.770 | 9.890 | 9.800 | 10,062,000 |
| 2025-09-03 | 10.000 | 10.260 | 9.750 | 9.900 | 9.810 | 13,891,200 |
| 2025-09-02 | 10.040 | 10.210 | 9.930 | 10.080 | 9.989 | 9,973,800 |
| 2025-09-01 | 10.270 | 10.270 | 9.680 | 10.040 | 9.949 | 17,051,000 |
| 2025-08-29 | 9.490 | 10.290 | 9.490 | 10.150 | 10.058 | 25,178,000 |
| 2025-08-28 | 9.590 | 9.840 | 9.330 | 9.550 | 9.464 | 13,566,400 |
| 2025-08-27 | 9.790 | 9.880 | 9.460 | 9.590 | 9.503 | 25,154,721 |
| 2025-08-26 | 10.100 | 10.350 | 9.620 | 9.770 | 9.682 | 31,770,369 |
| 2025-08-25 | 9.740 | 10.320 | 9.740 | 10.060 | 9.969 | 33,724,340 |
| 2025-08-22 | 10.280 | 10.280 | 9.820 | 9.860 | 9.771 | 22,920,600 |
| 2025-08-21 | 10.210 | 10.350 | 9.710 | 10.070 | 9.979 | 33,470,602 |
| 2025-08-20 | 9.900 | 10.900 | 9.720 | 10.150 | 10.058 | 70,652,000 |
| 2025-08-19 | 9.220 | 9.850 | 9.120 | 9.760 | 9.672 | 42,644,289 |
| 2025-08-18 | 8.910 | 9.560 | 8.830 | 9.130 | 9.047 | 28,536,199 |
| 2025-08-15 | 8.800 | 9.180 | 8.610 | 8.930 | 8.849 | 42,654,199 |
| 2025-08-14 | 8.050 | 8.700 | 8.050 | 8.630 | 8.552 | 36,445,992 |
| 2025-08-13 | 7.940 | 8.250 | 7.680 | 8.030 | 7.957 | 22,614,801 |
| 2025-08-12 | 7.410 | 8.380 | 7.410 | 7.930 | 7.858 | 58,172,000 |
| 2025-08-11 | 7.210 | 7.510 | 7.170 | 7.340 | 7.274 | 19,251,400 |
| 2025-08-08 | 7.220 | 7.490 | 7.110 | 7.150 | 7.085 | 12,536,400 |
| 2025-08-07 | 7.380 | 7.500 | 7.190 | 7.240 | 7.174 | 19,000,211 |
| 2025-08-06 | 6.760 | 7.580 | 6.590 | 7.380 | 7.313 | 42,887,230 |
| 2025-08-05 | 6.720 | 6.950 | 6.680 | 6.840 | 6.778 | 8,350,800 |
| 2025-08-04 | 6.460 | 6.670 | 6.450 | 6.670 | 6.610 | 4,321,400 |
| 2025-08-01 | 6.730 | 6.730 | 6.370 | 6.460 | 6.402 | 10,659,200 |
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.