Zhen Ding Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 113.00 | 115.50 | 112.50 | 115.50 | 109.45 | 4,883,921 |
| 2022-08-05 | 112.00 | 114.00 | 112.00 | 113.50 | 107.55 | 2,646,676 |
| 2022-08-04 | 112.50 | 113.00 | 109.00 | 111.50 | 105.66 | 3,073,953 |
| 2022-08-03 | 111.00 | 113.00 | 110.50 | 113.00 | 107.08 | 4,167,773 |
| 2022-08-02 | 112.00 | 112.00 | 109.00 | 111.00 | 105.18 | 5,481,285 |
| 2022-08-01 | 113.00 | 115.00 | 112.00 | 113.50 | 107.55 | 3,300,815 |
| 2022-07-29 | 113.00 | 113.50 | 112.00 | 113.00 | 107.08 | 3,372,821 |
| 2022-07-28 | 114.00 | 114.50 | 110.50 | 111.50 | 105.66 | 4,367,468 |
| 2022-07-27 | 111.00 | 113.00 | 110.50 | 113.00 | 107.08 | 3,626,975 |
| 2022-07-26 | 111.50 | 112.50 | 110.00 | 111.00 | 105.18 | 3,083,130 |
| 2022-07-25 | 112.00 | 113.50 | 111.00 | 112.50 | 106.60 | 3,472,422 |
| 2022-07-22 | 113.50 | 114.00 | 111.50 | 112.50 | 106.60 | 5,821,694 |
| 2022-07-21 | 109.00 | 114.00 | 108.50 | 113.50 | 107.55 | 12,390,038 |
| 2022-07-20 | 105.50 | 110.50 | 105.00 | 109.00 | 103.29 | 13,383,798 |
| 2022-07-19 | 103.50 | 105.50 | 103.00 | 104.00 | 98.550 | 5,404,863 |
| 2022-07-18 | 102.50 | 106.00 | 100.50 | 104.00 | 98.550 | 8,773,312 |
| 2022-07-15 | 96.700 | 102.00 | 96.000 | 100.50 | 95.234 | 7,764,163 |
| 2022-07-14 | 93.500 | 96.500 | 92.600 | 96.300 | 91.254 | 3,465,266 |
| 2022-07-13 | 95.900 | 96.600 | 94.400 | 94.500 | 89.548 | 2,524,062 |
| 2022-07-12 | 94.800 | 94.900 | 93.300 | 94.100 | 89.169 | 1,772,645 |
| 2022-07-11 | 96.100 | 96.500 | 95.100 | 96.000 | 90.969 | 1,543,215 |
| 2022-07-08 | 96.600 | 96.800 | 94.800 | 96.000 | 90.969 | 4,439,327 |
| 2022-07-07 | 93.700 | 96.400 | 92.700 | 96.000 | 90.969 | 3,583,360 |
| 2022-07-06 | 96.200 | 97.200 | 92.000 | 92.300 | 87.463 | 6,302,790 |
| 2022-07-05 | 99.300 | 99.900 | 94.400 | 96.300 | 91.254 | 3,575,496 |
| 2022-07-04 | 97.900 | 99.300 | 96.200 | 97.600 | 92.486 | 4,251,242 |
| 2022-07-01 | 102.50 | 103.00 | 95.500 | 95.800 | 90.780 | 9,717,726 |
| 2022-06-30 | 105.50 | 105.50 | 101.50 | 103.00 | 97.603 | 5,893,441 |
| 2022-06-29 | 104.00 | 107.50 | 103.50 | 106.50 | 100.92 | 7,625,540 |
| 2022-06-28 | 105.00 | 105.00 | 100.50 | 104.50 | 99.024 | 7,253,276 |
| 2022-06-27 | 103.50 | 105.50 | 102.50 | 104.00 | 98.550 | 4,317,735 |
| 2022-06-24 | 103.00 | 104.00 | 101.00 | 102.00 | 96.655 | 3,064,487 |
| 2022-06-23 | 103.50 | 104.00 | 101.00 | 101.50 | 96.181 | 3,540,179 |
| 2022-06-22 | 105.50 | 105.50 | 102.00 | 102.00 | 96.655 | 4,096,502 |
| 2022-06-21 | 104.00 | 106.50 | 102.50 | 106.00 | 100.45 | 4,880,971 |
| 2022-06-20 | 108.00 | 108.00 | 101.50 | 102.00 | 96.655 | 6,258,995 |
| 2022-06-17 | 110.00 | 111.50 | 108.00 | 111.00 | 100.45 | 8,474,544 |
| 2022-06-16 | 115.50 | 115.50 | 110.50 | 111.00 | 100.45 | 7,323,350 |
| 2022-06-15 | 116.50 | 117.50 | 113.50 | 114.00 | 103.16 | 4,717,291 |
| 2022-06-14 | 114.00 | 117.00 | 113.50 | 116.00 | 104.97 | 4,163,815 |
| 2022-06-13 | 114.00 | 115.00 | 113.50 | 114.50 | 103.61 | 3,705,493 |
| 2022-06-10 | 117.00 | 117.50 | 116.00 | 116.50 | 105.42 | 2,729,852 |
| 2022-06-09 | 118.00 | 119.50 | 117.00 | 118.00 | 106.78 | 2,775,373 |
| 2022-06-08 | 119.00 | 119.00 | 117.00 | 118.00 | 106.78 | 3,197,946 |
| 2022-06-07 | 118.50 | 119.00 | 117.00 | 118.00 | 106.78 | 6,127,273 |
| 2022-06-06 | 116.50 | 120.00 | 115.50 | 118.00 | 106.78 | 8,564,371 |
| 2022-06-02 | 117.00 | 118.00 | 115.50 | 116.00 | 104.97 | 9,787,047 |
| 2022-06-01 | 120.50 | 122.00 | 118.00 | 119.00 | 107.68 | 9,962,471 |
| 2022-05-31 | 120.00 | 121.50 | 118.00 | 121.00 | 109.49 | 18,358,713 |
| 2022-05-30 | 117.50 | 121.50 | 117.00 | 118.50 | 107.23 | 24,091,366 |
| 2022-05-27 | 116.50 | 117.00 | 113.50 | 114.50 | 103.61 | 8,073,597 |
| 2022-05-26 | 113.50 | 117.00 | 113.50 | 115.50 | 104.52 | 15,282,303 |
| 2022-05-25 | 111.50 | 113.00 | 110.00 | 113.00 | 102.26 | 7,489,235 |
| 2022-05-24 | 110.00 | 111.50 | 109.00 | 111.00 | 100.45 | 7,479,074 |
| 2022-05-23 | 110.00 | 110.00 | 108.50 | 109.00 | 98.636 | 2,976,895 |
| 2022-05-20 | 109.00 | 109.50 | 108.00 | 108.50 | 98.183 | 2,898,651 |
| 2022-05-19 | 106.00 | 109.00 | 105.00 | 108.50 | 98.183 | 4,389,902 |
| 2022-05-18 | 108.50 | 109.00 | 107.00 | 107.50 | 97.278 | 3,587,008 |
| 2022-05-17 | 105.00 | 107.50 | 104.50 | 107.50 | 97.278 | 2,946,525 |
| 2022-05-16 | 106.50 | 106.50 | 103.50 | 105.00 | 95.016 | 2,737,025 |
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.