ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.020 | 7.020 | 6.660 | 6.690 | 6.629 | 9,331,800 |
| 2025-07-30 | 6.960 | 7.080 | 6.870 | 7.000 | 6.937 | 7,066,200 |
| 2025-07-29 | 6.880 | 6.970 | 6.770 | 6.970 | 6.907 | 5,598,000 |
| 2025-07-28 | 6.890 | 6.910 | 6.760 | 6.880 | 6.818 | 5,513,600 |
| 2025-07-25 | 7.030 | 7.120 | 6.800 | 6.810 | 6.748 | 10,539,200 |
| 2025-07-24 | 7.250 | 7.460 | 7.000 | 7.030 | 6.966 | 20,533,250 |
| 2025-07-23 | 7.170 | 7.480 | 7.100 | 7.250 | 7.184 | 22,055,000 |
| 2025-07-22 | 6.750 | 7.200 | 6.670 | 7.120 | 7.056 | 23,603,801 |
| 2025-07-21 | 6.580 | 6.720 | 6.530 | 6.710 | 6.649 | 6,878,800 |
| 2025-07-18 | 6.600 | 6.700 | 6.510 | 6.580 | 6.520 | 6,966,800 |
| 2025-07-17 | 6.510 | 6.630 | 6.490 | 6.550 | 6.491 | 5,499,800 |
| 2025-07-16 | 6.380 | 6.620 | 6.300 | 6.510 | 6.451 | 10,792,800 |
| 2025-07-15 | 6.420 | 6.420 | 6.260 | 6.300 | 6.243 | 4,975,800 |
| 2025-07-14 | 6.560 | 6.600 | 6.410 | 6.420 | 6.362 | 7,656,000 |
| 2025-07-11 | 6.450 | 6.680 | 6.400 | 6.470 | 6.411 | 12,221,200 |
| 2025-07-10 | 6.360 | 6.460 | 6.280 | 6.450 | 6.392 | 5,963,000 |
| 2025-07-09 | 6.350 | 6.520 | 6.300 | 6.390 | 6.332 | 4,779,600 |
| 2025-07-08 | 6.390 | 6.440 | 6.320 | 6.340 | 6.283 | 3,606,800 |
| 2025-07-07 | 6.400 | 6.410 | 6.260 | 6.350 | 6.293 | 6,998,800 |
| 2025-07-04 | 6.290 | 6.440 | 6.250 | 6.400 | 6.342 | 6,287,200 |
| 2025-07-03 | 6.300 | 6.420 | 6.290 | 6.340 | 6.283 | 5,818,400 |
| 2025-07-02 | 6.180 | 6.300 | 6.150 | 6.280 | 6.223 | 5,349,200 |
| 2025-06-30 | 6.060 | 6.280 | 6.060 | 6.170 | 6.114 | 7,269,400 |
| 2025-06-27 | 6.180 | 6.220 | 6.050 | 6.090 | 6.035 | 6,554,000 |
| 2025-06-26 | 6.210 | 6.220 | 6.130 | 6.180 | 6.124 | 4,096,600 |
| 2025-06-25 | 6.200 | 6.260 | 6.140 | 6.230 | 6.174 | 3,651,600 |
| 2025-06-24 | 6.100 | 6.280 | 6.100 | 6.190 | 6.134 | 5,917,800 |
| 2025-06-23 | 6.100 | 6.180 | 6.040 | 6.070 | 6.015 | 11,854,000 |
| 2025-06-20 | 5.950 | 6.180 | 5.950 | 6.160 | 6.104 | 14,179,820 |
| 2025-06-19 | 6.050 | 6.090 | 5.860 | 5.890 | 5.837 | 9,564,400 |
| 2025-06-18 | 6.060 | 6.240 | 5.990 | 6.050 | 5.995 | 14,152,200 |
| 2025-06-17 | 6.120 | 6.150 | 5.950 | 5.950 | 5.896 | 8,123,200 |
| 2025-06-16 | 6.100 | 6.180 | 5.900 | 6.110 | 6.055 | 17,957,400 |
| 2025-06-13 | 6.260 | 6.330 | 6.090 | 6.110 | 6.055 | 11,586,600 |
| 2025-06-12 | 6.450 | 6.450 | 6.260 | 6.290 | 6.233 | 15,936,000 |
| 2025-06-11 | 6.490 | 6.540 | 6.420 | 6.430 | 6.372 | 5,355,000 |
| 2025-06-10 | 6.430 | 6.560 | 6.400 | 6.480 | 6.421 | 5,094,400 |
| 2025-06-09 | 6.470 | 6.510 | 6.420 | 6.480 | 6.421 | 4,892,800 |
| 2025-06-06 | 6.420 | 6.590 | 6.380 | 6.480 | 6.421 | 5,616,800 |
| 2025-06-05 | 6.340 | 6.650 | 6.340 | 6.420 | 6.362 | 7,549,000 |
| 2025-06-04 | 6.370 | 6.450 | 6.360 | 6.370 | 6.312 | 5,526,200 |
| 2025-06-03 | 6.400 | 6.500 | 6.340 | 6.350 | 6.293 | 7,515,000 |
| 2025-06-02 | 6.610 | 6.610 | 6.260 | 6.360 | 6.302 | 4,270,200 |
| 2025-05-30 | 6.520 | 6.620 | 6.350 | 6.610 | 6.550 | 10,357,400 |
| 2025-05-29 | 6.480 | 6.530 | 6.420 | 6.520 | 6.461 | 2,835,200 |
| 2025-05-28 | 6.410 | 6.550 | 6.410 | 6.500 | 6.441 | 3,674,000 |
| 2025-05-27 | 6.400 | 6.590 | 6.400 | 6.450 | 6.392 | 5,357,600 |
| 2025-05-26 | 6.680 | 6.760 | 6.400 | 6.440 | 6.382 | 7,443,200 |
| 2025-05-23 | 6.500 | 6.720 | 6.500 | 6.680 | 6.620 | 4,499,400 |
| 2025-05-22 | 6.630 | 6.630 | 6.530 | 6.550 | 6.491 | 5,304,600 |
| 2025-05-21 | 6.740 | 6.740 | 6.610 | 6.640 | 6.580 | 4,697,800 |
| 2025-05-20 | 6.720 | 6.740 | 6.660 | 6.700 | 6.639 | 4,427,400 |
| 2025-05-19 | 6.660 | 6.810 | 6.520 | 6.750 | 6.689 | 6,265,000 |
| 2025-05-16 | 6.780 | 6.880 | 6.700 | 6.730 | 6.669 | 4,037,400 |
| 2025-05-15 | 6.980 | 6.980 | 6.810 | 6.870 | 6.808 | 4,121,600 |
| 2025-05-14 | 6.680 | 6.970 | 6.600 | 6.950 | 6.887 | 8,584,200 |
| 2025-05-13 | 6.760 | 6.770 | 6.620 | 6.640 | 6.580 | 5,078,800 |
| 2025-05-12 | 6.720 | 6.940 | 6.720 | 6.890 | 6.620 | 5,464,200 |
| 2025-05-09 | 6.840 | 6.840 | 6.720 | 6.800 | 6.533 | 4,900,400 |
| 2025-05-08 | 6.800 | 6.840 | 6.700 | 6.780 | 6.514 | 4,512,400 |
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.