ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.650 | 6.850 | 6.650 | 6.730 | 6.466 | 7,264,400 |
| 2025-05-06 | 6.600 | 6.660 | 6.450 | 6.630 | 6.370 | 7,531,800 |
| 2025-05-02 | 6.500 | 6.660 | 6.440 | 6.620 | 6.360 | 650,800 |
| 2025-04-30 | 6.630 | 6.630 | 6.460 | 6.500 | 6.245 | 3,859,200 |
| 2025-04-29 | 6.580 | 6.610 | 6.510 | 6.550 | 6.293 | 5,530,827 |
| 2025-04-28 | 6.740 | 6.740 | 6.540 | 6.560 | 6.303 | 6,742,200 |
| 2025-04-25 | 6.830 | 6.830 | 6.700 | 6.710 | 6.447 | 3,779,400 |
| 2025-04-24 | 6.860 | 6.910 | 6.710 | 6.730 | 6.466 | 4,497,874 |
| 2025-04-23 | 6.850 | 6.950 | 6.840 | 6.850 | 6.581 | 4,831,000 |
| 2025-04-22 | 6.800 | 6.840 | 6.680 | 6.830 | 6.562 | 5,077,694 |
| 2025-04-17 | 6.600 | 6.840 | 6.580 | 6.800 | 6.533 | 4,897,600 |
| 2025-04-16 | 6.770 | 6.800 | 6.590 | 6.630 | 6.370 | 5,113,000 |
| 2025-04-15 | 6.830 | 6.890 | 6.730 | 6.770 | 6.504 | 4,435,200 |
| 2025-04-14 | 6.930 | 6.940 | 6.790 | 6.830 | 6.562 | 3,386,600 |
| 2025-04-11 | 6.970 | 6.980 | 6.760 | 6.860 | 6.591 | 4,561,600 |
| 2025-04-10 | 6.980 | 7.100 | 6.870 | 6.880 | 6.610 | 9,693,003 |
| 2025-04-09 | 6.780 | 7.030 | 6.560 | 6.960 | 6.687 | 9,408,200 |
| 2025-04-08 | 6.580 | 6.960 | 6.500 | 6.920 | 6.648 | 11,648,000 |
| 2025-04-07 | 6.920 | 7.120 | 6.380 | 6.420 | 6.168 | 15,659,200 |
| 2025-04-03 | 7.110 | 7.390 | 7.040 | 7.370 | 7.081 | 8,615,600 |
| 2025-04-02 | 7.150 | 7.190 | 7.030 | 7.140 | 6.860 | 2,263,000 |
| 2025-04-01 | 6.950 | 7.170 | 6.950 | 7.080 | 6.802 | 4,081,600 |
| 2025-03-31 | 7.120 | 7.200 | 6.860 | 6.950 | 6.677 | 7,330,600 |
| 2025-03-28 | 7.260 | 7.300 | 7.000 | 7.130 | 6.850 | 5,016,200 |
| 2025-03-27 | 7.310 | 7.320 | 7.140 | 7.240 | 6.956 | 5,530,600 |
| 2025-03-26 | 7.160 | 7.360 | 7.090 | 7.260 | 6.975 | 6,857,800 |
| 2025-03-25 | 7.500 | 7.500 | 7.070 | 7.090 | 6.812 | 8,718,400 |
| 2025-03-24 | 7.350 | 7.660 | 7.350 | 7.430 | 7.138 | 7,456,400 |
| 2025-03-21 | 7.300 | 7.680 | 7.180 | 7.440 | 7.148 | 14,325,270 |
| 2025-03-20 | 7.720 | 7.720 | 7.330 | 7.350 | 7.061 | 10,861,000 |
| 2025-03-19 | 7.960 | 7.960 | 7.600 | 7.640 | 7.340 | 7,735,800 |
| 2025-03-18 | 8.000 | 8.010 | 7.700 | 7.920 | 7.609 | 15,037,400 |
| 2025-03-17 | 8.250 | 8.460 | 7.810 | 7.900 | 7.590 | 20,508,600 |
| 2025-03-14 | 7.870 | 8.100 | 7.750 | 8.030 | 7.715 | 23,778,600 |
| 2025-03-13 | 7.600 | 8.030 | 7.540 | 7.750 | 7.446 | 17,199,170 |
| 2025-03-12 | 7.570 | 7.730 | 7.440 | 7.570 | 7.273 | 12,067,400 |
| 2025-03-11 | 7.110 | 7.650 | 6.860 | 7.530 | 7.234 | 20,904,400 |
| 2025-03-10 | 7.000 | 7.160 | 6.820 | 7.080 | 6.802 | 6,593,400 |
| 2025-03-07 | 7.120 | 7.260 | 6.920 | 7.000 | 6.725 | 11,994,600 |
| 2025-03-06 | 7.080 | 7.170 | 7.010 | 7.080 | 6.802 | 6,950,200 |
| 2025-03-05 | 6.920 | 7.100 | 6.820 | 7.030 | 6.754 | 7,033,600 |
| 2025-03-04 | 7.100 | 7.140 | 6.860 | 6.900 | 6.629 | 7,020,400 |
| 2025-03-03 | 7.300 | 7.460 | 7.060 | 7.100 | 6.821 | 11,926,000 |
| 2025-02-28 | 7.080 | 7.470 | 7.060 | 7.250 | 6.965 | 25,887,350 |
| 2025-02-27 | 6.740 | 7.220 | 6.700 | 7.180 | 6.898 | 21,438,199 |
| 2025-02-26 | 6.510 | 6.770 | 6.510 | 6.730 | 6.466 | 7,158,000 |
| 2025-02-25 | 6.680 | 6.680 | 6.470 | 6.510 | 6.254 | 6,933,600 |
| 2025-02-24 | 6.630 | 6.820 | 6.490 | 6.710 | 6.447 | 8,188,200 |
| 2025-02-21 | 6.770 | 6.770 | 6.590 | 6.690 | 6.427 | 9,233,000 |
| 2025-02-20 | 6.760 | 6.900 | 6.600 | 6.680 | 6.418 | 8,285,800 |
| 2025-02-19 | 6.880 | 6.880 | 6.640 | 6.760 | 6.495 | 7,621,200 |
| 2025-02-18 | 6.900 | 6.920 | 6.730 | 6.880 | 6.610 | 5,717,600 |
| 2025-02-17 | 6.800 | 6.960 | 6.660 | 6.900 | 6.629 | 11,645,600 |
| 2025-02-14 | 6.590 | 6.820 | 6.570 | 6.800 | 6.533 | 9,367,000 |
| 2025-02-13 | 6.380 | 6.800 | 6.380 | 6.530 | 6.274 | 13,793,800 |
| 2025-02-12 | 6.360 | 6.450 | 6.260 | 6.420 | 6.168 | 7,308,600 |
| 2025-02-11 | 6.690 | 6.690 | 6.300 | 6.300 | 6.053 | 9,829,000 |
| 2025-02-10 | 6.650 | 6.790 | 6.620 | 6.650 | 6.389 | 7,110,800 |
| 2025-02-07 | 6.550 | 6.810 | 6.550 | 6.710 | 6.447 | 5,855,200 |
| 2025-02-06 | 6.400 | 6.620 | 6.400 | 6.600 | 6.341 | 2,686,600 |
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.