Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 137.00 | 140.00 | 135.50 | 136.50 | 136.50 | 12,936,071 |
| 2024-07-30 | 135.00 | 138.00 | 133.50 | 137.50 | 137.50 | 6,991,204 |
| 2024-07-29 | 141.00 | 143.50 | 135.00 | 135.50 | 135.50 | 13,941,170 |
| 2024-07-26 | 133.00 | 139.50 | 133.00 | 138.00 | 138.00 | 14,133,464 |
| 2024-07-23 | 140.00 | 140.50 | 136.00 | 136.50 | 136.50 | 8,390,087 |
| 2024-07-22 | 141.00 | 141.50 | 133.00 | 136.00 | 136.00 | 12,130,446 |
| 2024-07-19 | 145.00 | 146.50 | 139.00 | 140.00 | 140.00 | 15,892,535 |
| 2024-07-18 | 147.50 | 149.50 | 140.00 | 145.00 | 145.00 | 27,786,154 |
| 2024-07-17 | 149.00 | 158.00 | 147.50 | 154.00 | 154.00 | 34,324,661 |
| 2024-07-16 | 148.00 | 150.00 | 145.50 | 149.00 | 149.00 | 12,826,870 |
| 2024-07-15 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | 13,813,326 |
| 2024-07-12 | 148.00 | 154.00 | 146.00 | 150.50 | 150.50 | 23,805,713 |
| 2024-07-11 | 155.50 | 160.50 | 151.00 | 153.00 | 153.00 | 45,968,376 |
| 2024-07-10 | 143.50 | 153.00 | 141.50 | 148.50 | 148.50 | 40,255,127 |
| 2024-07-09 | 141.50 | 146.00 | 139.50 | 142.00 | 142.00 | 24,792,793 |
| 2024-07-08 | 143.00 | 146.00 | 138.50 | 140.50 | 140.50 | 29,124,268 |
| 2024-07-05 | 139.00 | 142.50 | 137.00 | 141.00 | 141.00 | 21,557,495 |
| 2024-07-04 | 133.00 | 141.50 | 130.50 | 139.00 | 139.00 | 37,762,737 |
| 2024-07-03 | 129.00 | 134.50 | 129.00 | 132.00 | 132.00 | 33,369,902 |
| 2024-07-02 | 126.50 | 129.00 | 123.50 | 129.00 | 129.00 | 18,960,534 |
| 2024-07-01 | 129.00 | 130.50 | 125.50 | 127.00 | 127.00 | 19,098,714 |
| 2024-06-28 | 130.00 | 131.00 | 127.50 | 129.50 | 129.50 | 18,869,936 |
| 2024-06-27 | 125.00 | 130.50 | 123.50 | 129.50 | 129.50 | 9,806,398 |
| 2024-06-26 | 127.00 | 129.00 | 125.00 | 126.50 | 126.50 | 7,905,991 |
| 2024-06-25 | 125.00 | 126.00 | 122.50 | 126.00 | 126.00 | 7,653,001 |
| 2024-06-24 | 125.50 | 128.50 | 125.00 | 126.00 | 126.00 | 8,138,474 |
| 2024-06-21 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | 11,638,308 |
| 2024-06-20 | 131.00 | 134.50 | 129.50 | 132.00 | 132.00 | 15,218,890 |
| 2024-06-19 | 132.00 | 136.00 | 129.00 | 132.50 | 132.50 | 29,990,251 |
| 2024-06-18 | 122.50 | 130.00 | 122.50 | 130.00 | 130.00 | 19,660,740 |
| 2024-06-17 | 121.00 | 121.50 | 119.50 | 121.50 | 121.50 | 3,344,568 |
| 2024-06-14 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 4,256,780 |
| 2024-06-13 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 8,577,435 |
| 2024-06-12 | 114.50 | 119.50 | 114.50 | 119.00 | 119.00 | 10,248,094 |
| 2024-06-11 | 117.50 | 118.00 | 112.50 | 113.00 | 113.00 | 7,911,198 |
| 2024-06-07 | 114.50 | 118.50 | 114.50 | 116.50 | 116.50 | 8,180,808 |
| 2024-06-06 | 115.50 | 116.00 | 110.50 | 113.50 | 113.50 | 14,516,499 |
| 2024-06-05 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 11,061,150 |
| 2024-06-04 | 122.00 | 122.00 | 118.00 | 118.50 | 118.50 | 7,599,475 |
| 2024-06-03 | 122.50 | 123.00 | 120.00 | 121.50 | 121.50 | 5,938,962 |
| 2024-05-31 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | 11,337,058 |
| 2024-05-30 | 121.50 | 127.50 | 120.00 | 124.50 | 124.50 | 13,097,987 |
| 2024-05-29 | 120.00 | 122.00 | 119.50 | 122.00 | 122.00 | 5,131,707 |
| 2024-05-28 | 121.50 | 121.50 | 119.00 | 120.50 | 120.50 | 2,793,369 |
| 2024-05-27 | 121.00 | 122.50 | 119.50 | 121.00 | 121.00 | 3,157,798 |
| 2024-05-24 | 118.00 | 121.50 | 117.50 | 120.00 | 120.00 | 5,285,517 |
| 2024-05-23 | 115.00 | 119.00 | 115.00 | 118.50 | 118.50 | 4,987,941 |
| 2024-05-22 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 4,177,303 |
| 2024-05-21 | 119.00 | 119.50 | 116.00 | 116.50 | 116.50 | 4,344,045 |
| 2024-05-20 | 119.50 | 119.50 | 117.00 | 119.50 | 119.50 | 5,189,413 |
| 2024-05-17 | 119.00 | 120.00 | 117.50 | 118.50 | 118.50 | 5,750,576 |
| 2024-05-16 | 120.00 | 121.00 | 118.50 | 119.00 | 119.00 | 5,440,381 |
| 2024-05-15 | 121.00 | 121.50 | 118.00 | 118.50 | 118.50 | 7,363,803 |
| 2024-05-14 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | 9,120,113 |
| 2024-05-13 | 120.50 | 122.00 | 120.00 | 122.00 | 122.00 | 6,977,746 |
| 2024-05-10 | 121.00 | 121.00 | 118.50 | 120.00 | 120.00 | 6,571,256 |
| 2024-05-09 | 120.00 | 122.50 | 119.00 | 121.00 | 121.00 | 7,323,754 |
| 2024-05-08 | 118.50 | 120.00 | 117.00 | 120.00 | 120.00 | 7,646,750 |
| 2024-05-07 | 118.50 | 119.00 | 116.50 | 118.50 | 118.50 | 6,119,763 |
| 2024-05-06 | 118.00 | 119.00 | 115.00 | 116.50 | 116.50 | 5,712,424 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 6.0000 TWD |
| 2022-06-20 | 5.0000 TWD |
| 2021-06-30 | 4.5000 TWD |
| 2020-07-08 | 4.5000 TWD |
| 2019-07-08 | 4.4598 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.