ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8.000 | 8.000 | 7.580 | 7.670 | 7.369 | 8,324,400 |
| 2024-11-05 | 7.790 | 7.990 | 7.610 | 7.940 | 7.628 | 10,748,600 |
| 2024-11-04 | 7.470 | 7.800 | 7.350 | 7.720 | 7.417 | 8,583,800 |
| 2024-11-01 | 7.450 | 7.520 | 7.290 | 7.500 | 7.206 | 6,680,600 |
| 2024-10-31 | 7.390 | 7.560 | 7.290 | 7.340 | 7.052 | 29,214,000 |
| 2024-10-30 | 7.600 | 7.720 | 7.270 | 7.400 | 7.110 | 5,778,600 |
| 2024-10-29 | 7.780 | 7.960 | 7.510 | 7.590 | 7.292 | 5,437,600 |
| 2024-10-28 | 7.900 | 7.960 | 7.640 | 7.780 | 7.475 | 5,579,200 |
| 2024-10-25 | 7.780 | 7.880 | 7.610 | 7.800 | 7.494 | 2,112,400 |
| 2024-10-24 | 8.050 | 8.050 | 7.600 | 7.630 | 7.331 | 5,925,600 |
| 2024-10-23 | 7.640 | 8.180 | 7.610 | 7.910 | 7.600 | 9,732,400 |
| 2024-10-22 | 7.370 | 7.710 | 7.350 | 7.630 | 7.331 | 9,194,590 |
| 2024-10-21 | 7.500 | 7.560 | 7.320 | 7.370 | 7.081 | 9,358,647 |
| 2024-10-18 | 7.220 | 7.620 | 7.080 | 7.490 | 7.196 | 7,780,200 |
| 2024-10-17 | 7.660 | 7.720 | 7.090 | 7.130 | 6.850 | 8,856,800 |
| 2024-10-16 | 7.300 | 7.930 | 7.200 | 7.510 | 7.215 | 10,360,400 |
| 2024-10-15 | 7.950 | 7.990 | 7.210 | 7.290 | 7.004 | 11,504,800 |
| 2024-10-14 | 8.090 | 8.110 | 7.640 | 7.910 | 7.600 | 12,345,500 |
| 2024-10-10 | 8.100 | 8.490 | 7.880 | 8.210 | 7.888 | 17,883,000 |
| 2024-10-09 | 8.400 | 8.600 | 7.550 | 7.800 | 7.494 | 27,598,600 |
| 2024-10-08 | 10.420 | 10.520 | 8.170 | 8.170 | 7.849 | 56,084,199 |
| 2024-10-07 | 9.590 | 10.360 | 9.590 | 10.340 | 9.934 | 12,147,800 |
| 2024-10-04 | 9.130 | 9.600 | 9.010 | 9.510 | 9.137 | 7,927,400 |
| 2024-10-03 | 9.700 | 9.740 | 8.560 | 9.000 | 8.647 | 10,232,000 |
| 2024-10-02 | 9.550 | 9.930 | 9.150 | 9.550 | 9.175 | 19,516,400 |
| 2024-09-30 | 8.900 | 9.590 | 8.800 | 9.520 | 9.146 | 38,456,090 |
| 2024-09-27 | 8.020 | 8.520 | 7.860 | 8.400 | 8.070 | 37,945,602 |
| 2024-09-26 | 6.720 | 7.750 | 6.630 | 7.660 | 7.359 | 31,720,199 |
| 2024-09-25 | 6.700 | 7.070 | 6.520 | 6.590 | 6.331 | 11,050,600 |
| 2024-09-24 | 6.070 | 6.660 | 6.070 | 6.630 | 6.370 | 13,161,300 |
| 2024-09-23 | 6.070 | 6.210 | 6.000 | 6.000 | 5.764 | 5,800,200 |
| 2024-09-20 | 5.980 | 6.140 | 5.810 | 6.070 | 5.832 | 7,100,200 |
| 2024-09-19 | 5.800 | 6.080 | 5.620 | 5.890 | 5.659 | 21,556,400 |
| 2024-09-17 | 5.770 | 5.780 | 5.560 | 5.710 | 5.486 | 5,646,400 |
| 2024-09-16 | 6.040 | 6.040 | 5.680 | 5.720 | 5.495 | 5,522,800 |
| 2024-09-13 | 6.100 | 6.120 | 5.970 | 5.990 | 5.755 | 9,997,800 |
| 2024-09-12 | 6.370 | 6.410 | 6.030 | 6.080 | 5.841 | 17,444,199 |
| 2024-09-11 | 6.420 | 6.420 | 6.240 | 6.350 | 6.101 | 5,264,000 |
| 2024-09-10 | 6.620 | 6.620 | 6.380 | 6.420 | 6.168 | 12,775,400 |
| 2024-09-09 | 6.600 | 6.600 | 6.440 | 6.530 | 6.274 | 5,101,600 |
| 2024-09-05 | 6.800 | 6.850 | 6.580 | 6.660 | 6.399 | 5,141,200 |
| 2024-09-04 | 6.880 | 6.880 | 6.640 | 6.760 | 6.495 | 8,014,000 |
| 2024-09-03 | 6.890 | 7.040 | 6.780 | 6.920 | 6.648 | 4,610,400 |
| 2024-09-02 | 7.160 | 7.190 | 6.760 | 6.790 | 6.523 | 11,527,600 |
| 2024-08-30 | 6.830 | 7.370 | 6.750 | 7.240 | 6.956 | 6,758,000 |
| 2024-08-29 | 6.680 | 6.840 | 6.510 | 6.830 | 6.562 | 4,630,400 |
| 2024-08-28 | 6.720 | 6.760 | 6.350 | 6.610 | 6.351 | 6,924,000 |
| 2024-08-27 | 7.080 | 7.080 | 6.690 | 6.700 | 6.437 | 6,122,000 |
| 2024-08-26 | 6.950 | 7.110 | 6.930 | 7.040 | 6.764 | 4,644,100 |
| 2024-08-23 | 7.100 | 7.100 | 6.960 | 6.960 | 6.687 | 6,902,200 |
| 2024-08-22 | 7.380 | 7.400 | 7.000 | 7.100 | 6.821 | 11,181,200 |
| 2024-08-21 | 7.550 | 7.790 | 7.370 | 7.400 | 7.110 | 8,614,646 |
| 2024-08-20 | 7.320 | 7.570 | 7.230 | 7.550 | 7.254 | 25,409,199 |
| 2024-08-19 | 7.110 | 7.380 | 7.110 | 7.230 | 6.946 | 4,568,000 |
| 2024-08-16 | 7.160 | 7.200 | 7.060 | 7.160 | 6.879 | 4,361,200 |
| 2024-08-15 | 6.920 | 7.170 | 6.910 | 7.090 | 6.812 | 4,377,200 |
| 2024-08-14 | 7.170 | 7.240 | 6.980 | 6.990 | 6.716 | 4,647,600 |
| 2024-08-13 | 7.320 | 7.320 | 7.100 | 7.170 | 6.889 | 4,209,400 |
| 2024-08-12 | 7.230 | 7.310 | 7.170 | 7.240 | 6.956 | 4,813,200 |
| 2024-08-09 | 7.220 | 7.400 | 7.220 | 7.260 | 6.975 | 5,425,800 |
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.