Zhen Ding Technology Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	115.00	115.00	113.00	114.00	108.03	2,654,192
2023-05-09	114.50	115.50	114.00	115.00	108.97	3,347,087
2023-05-08	114.00	116.00	113.50	115.50	109.45	4,301,133
2023-05-05	113.00	113.50	112.50	113.50	107.55	1,188,723
2023-05-04	112.50	113.50	112.50	113.00	107.08	1,797,993
2023-05-03	112.00	113.00	112.00	112.50	106.60	1,671,639
2023-05-02	111.50	112.50	110.50	112.00	106.13	3,034,317
2023-04-28	112.00	113.00	111.50	111.50	105.66	2,902,781
2023-04-27	108.50	112.00	108.50	111.00	105.18	4,338,314
2023-04-26	108.50	109.50	107.50	108.50	102.81	3,963,053
2023-04-25	111.50	112.00	109.00	109.00	103.29	3,960,498
2023-04-24	110.50	111.50	110.00	110.50	104.71	4,080,588
2023-04-21	111.00	112.50	111.00	111.00	105.18	3,137,520
2023-04-20	110.50	112.00	110.00	111.50	105.66	2,160,924
2023-04-19	113.50	114.00	111.00	111.00	105.18	2,985,003
2023-04-18	113.00	113.50	112.50	113.50	107.55	1,889,830
2023-04-17	113.00	113.50	112.00	113.00	107.08	2,701,379
2023-04-14	113.50	114.00	112.50	113.00	107.08	2,987,805
2023-04-13	113.50	114.50	113.00	113.00	107.08	3,740,076
2023-04-12	113.50	114.50	113.00	113.50	107.55	1,998,013
2023-04-11	112.00	114.00	112.00	113.50	107.55	2,886,646
2023-04-10	113.00	113.50	111.50	111.50	105.66	2,739,518
2023-04-07	115.50	115.50	113.50	114.00	108.03	1,960,353
2023-04-06	114.00	116.00	113.00	115.50	109.45	3,089,678
2023-03-31	114.50	115.00	113.50	114.00	108.03	5,550,962
2023-03-30	112.50	114.00	112.50	114.00	108.03	3,759,040
2023-03-29	111.50	112.50	111.00	112.00	106.13	2,501,717
2023-03-28	112.50	113.00	110.00	111.00	105.18	2,907,294
2023-03-27	111.00	112.50	110.50	112.00	106.13	3,370,927
2023-03-24	110.00	111.00	109.50	110.50	104.71	5,665,888
2023-03-23	109.50	110.50	109.00	109.50	103.76	3,937,747
2023-03-22	109.00	110.00	109.00	110.00	104.24	4,363,824
2023-03-21	107.50	108.50	107.00	108.00	102.34	6,361,147
2023-03-20	108.50	109.00	107.50	107.50	101.87	2,588,564
2023-03-17	108.00	109.00	107.00	109.00	103.29	7,962,047
2023-03-16	106.50	109.00	106.00	107.50	101.87	5,392,134
2023-03-15	109.00	109.50	107.00	107.50	101.87	8,441,436
2023-03-14	113.50	113.50	108.50	108.50	102.81	16,448,527
2023-03-13	114.00	115.50	113.00	115.50	109.45	4,997,119
2023-03-10	116.00	116.00	113.00	114.00	108.03	5,767,333
2023-03-09	116.50	118.00	115.00	117.00	110.87	6,194,444
2023-03-08	116.50	118.50	116.00	116.50	110.40	5,526,920
2023-03-07	115.50	119.00	114.50	117.50	111.34	7,385,759
2023-03-06	115.00	116.00	114.50	115.00	108.97	3,047,083
2023-03-03	114.50	116.00	114.50	114.50	108.50	3,460,053
2023-03-02	114.50	114.50	112.50	113.50	107.55	2,886,753
2023-03-01	112.00	114.50	112.00	114.00	108.03	3,267,793
2023-02-24	114.00	114.50	112.00	112.00	106.13	3,324,339
2023-02-23	114.50	114.50	112.50	114.00	108.03	3,475,324
2023-02-22	114.00	115.00	113.00	114.50	108.50	2,531,718
2023-02-21	114.50	115.00	113.50	115.00	108.97	946,411
2023-02-20	114.50	115.50	114.00	114.50	108.50	1,519,501
2023-02-17	114.00	115.00	114.00	114.50	108.50	2,085,536
2023-02-16	114.00	114.50	113.50	114.00	108.03	2,091,468
2023-02-15	113.50	113.50	112.50	113.50	107.55	1,712,770
2023-02-14	113.50	114.00	112.50	113.50	107.55	2,231,873
2023-02-13	112.00	113.00	111.50	113.00	107.08	2,963,366
2023-02-10	113.00	113.00	111.50	111.50	105.66	1,286,728
2023-02-09	112.00	113.00	111.50	112.50	106.60	1,664,686
2023-02-08	113.50	113.50	111.00	112.50	106.60	5,817,761

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.