ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.400 | 6.620 | 6.400 | 6.600 | 6.341 | 2,686,600 |
| 2025-02-05 | 6.600 | 6.600 | 6.370 | 6.480 | 6.226 | 3,705,800 |
| 2025-02-04 | 6.360 | 6.700 | 6.360 | 6.540 | 6.283 | 3,515,200 |
| 2025-02-03 | 6.350 | 6.700 | 6.300 | 6.440 | 6.187 | 4,435,800 |
| 2025-01-28 | 6.520 | 6.700 | 6.410 | 6.650 | 6.389 | 330,200 |
| 2025-01-27 | 6.500 | 6.840 | 6.500 | 6.670 | 6.408 | 3,319,800 |
| 2025-01-24 | 6.450 | 6.660 | 6.430 | 6.590 | 6.331 | 4,315,600 |
| 2025-01-23 | 6.510 | 6.620 | 6.460 | 6.550 | 6.293 | 4,531,400 |
| 2025-01-22 | 6.570 | 6.590 | 6.380 | 6.460 | 6.206 | 6,521,800 |
| 2025-01-21 | 6.680 | 6.750 | 6.540 | 6.610 | 6.351 | 3,890,600 |
| 2025-01-20 | 6.580 | 6.710 | 6.580 | 6.680 | 6.418 | 4,031,800 |
| 2025-01-17 | 6.610 | 6.740 | 6.530 | 6.560 | 6.303 | 5,845,200 |
| 2025-01-16 | 6.700 | 6.810 | 6.560 | 6.670 | 6.408 | 6,635,000 |
| 2025-01-15 | 6.600 | 6.760 | 6.600 | 6.660 | 6.399 | 5,238,400 |
| 2025-01-14 | 6.420 | 6.700 | 6.380 | 6.690 | 6.427 | 8,385,200 |
| 2025-01-13 | 6.300 | 6.480 | 6.240 | 6.400 | 6.149 | 6,085,000 |
| 2025-01-10 | 6.480 | 6.500 | 6.180 | 6.390 | 6.139 | 8,860,200 |
| 2025-01-09 | 6.350 | 6.610 | 6.350 | 6.460 | 6.206 | 5,415,800 |
| 2025-01-08 | 6.440 | 6.540 | 6.290 | 6.450 | 6.197 | 6,375,536 |
| 2025-01-07 | 6.220 | 6.530 | 6.220 | 6.420 | 6.168 | 12,838,200 |
| 2025-01-06 | 6.550 | 6.550 | 6.210 | 6.220 | 5.976 | 16,925,199 |
| 2025-01-03 | 6.850 | 7.040 | 6.670 | 6.710 | 6.447 | 6,923,600 |
| 2025-01-02 | 6.670 | 6.950 | 6.630 | 6.850 | 6.581 | 9,120,882 |
| 2024-12-31 | 6.620 | 6.800 | 6.620 | 6.790 | 6.523 | 2,063,600 |
| 2024-12-30 | 6.660 | 6.740 | 6.590 | 6.660 | 6.399 | 6,102,298 |
| 2024-12-27 | 6.860 | 6.860 | 6.650 | 6.710 | 6.447 | 6,723,400 |
| 2024-12-24 | 6.730 | 6.850 | 6.730 | 6.850 | 6.581 | 2,709,400 |
| 2024-12-23 | 6.890 | 6.930 | 6.680 | 6.730 | 6.466 | 5,781,800 |
| 2024-12-20 | 7.060 | 7.060 | 6.860 | 6.860 | 6.591 | 4,771,318 |
| 2024-12-19 | 7.070 | 7.110 | 6.870 | 6.900 | 6.629 | 11,718,000 |
| 2024-12-18 | 7.100 | 7.290 | 7.090 | 7.100 | 6.821 | 11,265,000 |
| 2024-12-17 | 7.120 | 7.300 | 7.050 | 7.190 | 6.908 | 5,617,800 |
| 2024-12-16 | 7.220 | 7.410 | 7.080 | 7.120 | 6.841 | 12,320,800 |
| 2024-12-13 | 7.500 | 7.500 | 7.180 | 7.220 | 6.937 | 7,188,400 |
| 2024-12-12 | 7.370 | 7.600 | 7.330 | 7.500 | 7.206 | 9,500,800 |
| 2024-12-11 | 7.240 | 7.540 | 7.240 | 7.350 | 7.061 | 5,741,600 |
| 2024-12-10 | 8.070 | 8.100 | 7.260 | 7.260 | 6.975 | 15,952,400 |
| 2024-12-09 | 7.200 | 7.760 | 7.140 | 7.760 | 7.455 | 11,559,200 |
| 2024-12-06 | 6.920 | 7.220 | 6.920 | 7.140 | 6.860 | 6,689,200 |
| 2024-12-05 | 7.040 | 7.120 | 6.960 | 6.970 | 6.696 | 4,874,000 |
| 2024-12-04 | 7.130 | 7.280 | 7.060 | 7.100 | 6.821 | 4,362,600 |
| 2024-12-03 | 7.060 | 7.300 | 6.990 | 7.180 | 6.898 | 6,606,335 |
| 2024-12-02 | 7.180 | 7.250 | 7.000 | 7.110 | 6.831 | 7,400,000 |
| 2024-11-29 | 6.920 | 7.250 | 6.920 | 7.090 | 6.812 | 9,756,800 |
| 2024-11-28 | 7.110 | 7.110 | 6.860 | 6.920 | 6.648 | 6,515,800 |
| 2024-11-27 | 6.630 | 7.100 | 6.540 | 7.050 | 6.773 | 9,226,778 |
| 2024-11-26 | 6.560 | 6.820 | 6.550 | 6.670 | 6.408 | 7,689,232 |
| 2024-11-25 | 6.500 | 6.740 | 6.370 | 6.560 | 6.303 | 9,476,400 |
| 2024-11-22 | 6.490 | 6.590 | 6.320 | 6.370 | 6.120 | 11,519,000 |
| 2024-11-21 | 6.580 | 6.650 | 6.460 | 6.500 | 6.245 | 6,182,200 |
| 2024-11-20 | 6.490 | 6.610 | 6.370 | 6.580 | 6.322 | 12,076,800 |
| 2024-11-19 | 6.500 | 6.680 | 6.390 | 6.490 | 6.235 | 9,196,000 |
| 2024-11-18 | 6.860 | 6.860 | 6.470 | 6.530 | 6.274 | 13,581,040 |
| 2024-11-15 | 6.920 | 7.080 | 6.750 | 6.770 | 6.504 | 9,832,200 |
| 2024-11-14 | 7.370 | 7.370 | 6.910 | 6.920 | 6.648 | 9,627,800 |
| 2024-11-13 | 7.310 | 7.380 | 7.170 | 7.280 | 6.994 | 6,077,200 |
| 2024-11-12 | 7.650 | 7.850 | 7.300 | 7.330 | 7.042 | 7,902,600 |
| 2024-11-11 | 7.500 | 7.670 | 7.430 | 7.550 | 7.254 | 10,906,200 |
| 2024-11-08 | 8.310 | 8.360 | 7.710 | 7.750 | 7.446 | 18,923,199 |
| 2024-11-07 | 7.730 | 8.440 | 7.600 | 8.130 | 7.811 | 31,248,199 |
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.