NASDAQ:ZJK | Historical Stock Price | ZJK Industrial Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-09-30 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.44$2.39$3.97$6.59$10.93$18.122024-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.21410
2026-09-02———$2.271
2026-09-01———$2.20116
2026-08-28———$2.29227
2026-08-27$2.29$2.2922,000$2.33261
2026-08-26$2.36$2.3622,400$2.40114
2026-08-25$2.38$2.3869,700——
2026-08-24$2.55$2.55834,700$2.453,917
2026-08-21$2.25$2.252,063,100$1.9814,220
2026-08-20$1.82$1.821,500——
2026-08-19$1.81$1.8110,900$1.801,024
2026-08-18$1.81$1.8114,900$1.81224
2026-08-17$1.92$1.9237,600$2.01300
2026-08-14$1.99$1.9912,700——
2026-08-13$1.76$1.764,500——
2026-08-12$1.75$1.755,400——
2026-08-11$1.79$1.7920,400——
2026-08-10$1.76$1.765,100——
2026-08-07$1.78$1.7815,000$1.69100
2026-08-06$1.66$1.6611,900——
2026-08-05$1.62$1.624,000——
2026-08-04$1.61$1.6115,100$1.623
2026-08-03$1.57$1.5722,900——
2026-07-31$1.55$1.5513,700$1.70210
2026-07-30$1.69$1.695,600——
2026-07-29$1.70$1.709,700$1.75744
2026-07-28$1.80$1.806,200$1.88187
2026-07-27$1.80$1.803,200$1.82153
2026-07-24$1.80$1.8020,900$1.811,052
2026-07-23$1.88$1.8810,100$1.82100
2026-07-22$1.93$1.9310,100——
2026-07-21$1.97$1.978,700——
2026-07-20$1.92$1.927,900——
2026-07-17$1.93$1.939,900——
2026-07-16$1.99$1.998,300——
2026-07-15$2.06$2.0616,000——
2026-07-14$2.29$2.2945,100——
2026-07-13$2.02$2.0226,300——
2026-07-10$1.90$1.909,300——
2026-07-09$1.90$1.9014,800——
2026-07-08$1.88$1.8811,500——
2026-07-07$1.93$1.937,500——
2026-07-06$1.93$1.935,100——
2026-07-02$1.95$1.955,500——
2026-07-01$1.99$1.9910,100——
2026-06-30$1.96$1.9618,100——
2026-06-29$1.94$1.9410,500——
2026-06-26$1.95$1.958,000——
2026-06-25$1.98$1.9813,400——
2026-06-24$2.08$2.0820,000——
2026-06-23$2.26$2.2631,800——
2026-06-22$2.07$2.0782,300——
2026-06-18$1.91$1.9179,600——
2026-06-17$2.37$2.373,600——
2026-06-16$2.38$2.3811,600——
2026-06-15$2.34$2.34169,200——
2026-06-12$2.30$2.3015,600——
2026-06-11$2.41$2.4124,500——
2026-06-10$2.60$2.605,400——
2026-06-09$2.53$2.5310,800——
2026-06-08$2.47$2.477,200——
2026-06-05$2.47$2.4720,400——
2026-06-04$2.52$2.526,300——
2026-06-03$2.65$2.6510,400——
2026-06-02$2.71$2.7122,300——
2026-06-01$2.71$2.7122,300——
2026-05-29$2.88$2.88105,500——
2026-05-28$2.58$2.5810,000——
2026-05-27$2.61$2.6126,100——
2026-05-26$2.70$2.7013,500——
2026-05-22$2.70$2.7026,200——
2026-05-21$2.73$2.7313,900——
2026-05-20$2.59$2.596,400——
2026-05-19$2.59$2.5910,500——
2026-05-18$2.75$2.7515,900——
2026-05-15$2.85$2.8512,500——
2026-05-14$2.88$2.8831,600——
2026-05-13$2.80$2.8010,700——
2026-05-12$2.76$2.7615,600——
2026-05-11$2.92$2.9230,200——
2026-05-08$2.96$2.9617,700——
2026-05-07$3.04$3.0451,300——
2026-05-06$3.09$3.09331,100——
2026-05-05$2.99$2.9924,000——
2026-05-04$2.96$2.9683,500——
2026-05-01$2.71$2.7113,000——
2026-04-30$2.68$2.687,800——
2026-04-29$2.70$2.7028,100——
2026-04-28$2.70$2.7011,400——
2026-04-27$2.73$2.7336,700——
2026-04-24$2.46$2.4610,200——
2026-04-23$2.56$2.5621,900——
2026-04-22$2.68$2.6885,400——
2026-04-21$2.82$2.82772,300——
2026-04-20$2.25$2.2524,300——
2026-04-17$2.07$2.078,400——
2026-04-16$2.01$2.0113,700——
2026-04-15$1.96$1.965,900——
2026-04-14$2.00$2.0021,300——
2026-04-13$1.99$1.995,100——
2026-04-10$1.95$1.952,100——
2026-04-09$1.85$1.852,800——
2026-04-08$2.00$2.001,500——
2026-04-07$1.91$1.910——
2026-04-06$1.91$1.912,300——
2026-04-02$1.96$1.961,000——
2026-04-01$2.11$2.117,800——
2026-03-31$1.87$1.8713,400——
2026-03-30$2.01$2.015,600——
2026-03-27$1.90$1.902,700——
2026-03-26$1.95$1.955,000——
2026-03-25$2.03$2.037,400——
2026-03-24$2.08$2.0813,200——
2026-03-23$2.06$2.065,900——
2026-03-20$2.21$2.2174,500——
2026-03-19$1.94$1.9411,200——
2026-03-18$1.95$1.953,000——
2026-03-17$1.97$1.9712,900——
2026-03-16$2.05$2.0516,400——
2026-03-13$1.94$1.943,900——
2026-03-12$1.92$1.921,900——
2026-03-11$1.98$1.984,900——
2026-03-10$1.95$1.9513,000——
2026-03-09$1.90$1.908,300——
2026-03-06$2.05$2.0563,400——
2026-03-05$1.92$1.92121,200——
2026-03-04$1.70$1.7013,700——
2026-03-03$1.52$1.5212,100——
2026-03-02$1.52$1.5236,900——
2026-02-27$1.68$1.686,200——
2026-02-26$1.68$1.682,600——
2026-02-25$1.70$1.704,200——
2026-02-24$1.71$1.716,000——
2026-02-23$1.68$1.6815,100——
2026-02-20$1.63$1.6321,200——
2026-02-19$1.71$1.717,100——
2026-02-18$1.80$1.8010,800——
2026-02-17$1.95$1.952,000——
2026-02-13$1.89$1.897,000——
2026-02-12$1.88$1.886,200——
2026-02-11$1.88$1.8817,200——
2026-02-10$1.90$1.903,800——
2026-02-09$1.87$1.873,200——
2026-02-06$1.85$1.856,900——
2026-02-05$1.77$1.7762,800——
2026-02-04$1.77$1.7716,800——
2026-02-03$1.91$1.9129,900——
2026-02-02$1.92$1.9214,300——
2026-01-30$1.96$1.9628,900——
2026-01-29$2.03$2.0320,400——
2026-01-28$2.10$2.1062,500——
2026-01-27$2.25$2.254,600——
2026-01-26$2.26$2.265,300——
2026-01-23$2.24$2.2415,900——
2026-01-22$2.20$2.204,100——
2026-01-21$2.21$2.215,700——
2026-01-20$2.21$2.218,400——
2026-01-16$2.21$2.2111,100——
2026-01-15$2.26$2.2610,200——
2026-01-14$2.26$2.268,400——
2026-01-13$2.30$2.3022,200——
2026-01-12$2.35$2.3511,900——
2026-01-09$2.36$2.367,400——
2026-01-08$2.38$2.3813,200——
2026-01-07$2.43$2.4311,300——
2026-01-06$2.39$2.3938,500——
2026-01-05$2.45$2.4562,100——
2026-01-02$2.22$2.2225,700——