NasdaqCM - Nasdaq Real Time Price
USD
DirectBooking Technology Co., Ltd. (ZDAI)
1.3500
+0.1000
(+8.00%)
As of 11:56:24 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
1.3957
1.4100
1.3500
1.3500
1.3500
3,835
Nov 9, 2026
1.3100
1.3600
1.2500
1.2500
1.2500
5,600
Nov 6, 2026
1.2800
1.4000
1.1700
1.3300
1.3300
3,500
Nov 5, 2026
1.3800
1.3800
1.2600
1.3800
1.3800
4,300
Nov 4, 2026
1.3900
1.3900
1.2700
1.3000
1.3000
3,600
Nov 3, 2026
1.3700
1.3700
1.2950
1.3300
1.3300
14,200
Nov 2, 2026
1.1300
1.2500
1.1300
1.2050
1.2050
3,500
Oct 30, 2026
1.2000
1.2000
1.1200
1.1200
1.1200
1,500
Oct 29, 2026
1.2450
1.2900
1.2450
1.2800
1.2800
5,000
Oct 28, 2026
1.1400
1.2500
1.1400
1.2500
1.2500
600
Oct 27, 2026
1.1500
1.2500
1.1000
1.1550
1.1550
5,300
Oct 26, 2026
1.1600
1.2600
1.1100
1.1450
1.1450
7,500
Oct 23, 2026
1.2700
1.3090
1.2400
1.3090
1.3090
4,200
Oct 22, 2026
1.2050
1.3000
1.2050
1.2700
1.2700
1,500
Oct 21, 2026
1.2100
1.2600
1.1600
1.2370
1.2370
4,000
Oct 20, 2026
1.3470
1.3470
1.1900
1.2000
1.2000
6,500
Oct 19, 2026
1.3400
1.3400
1.1800
1.2100
1.2100
7,600
Oct 16, 2026
1.3600
1.3600
1.3000
1.3300
1.3300
5,900
Oct 15, 2026
1.3200
1.3530
1.3000
1.3300
1.3300
3,300
Oct 14, 2026
1.3210
1.3980
1.3200
1.3200
1.3200
3,600
Oct 13, 2026
1.4100
1.5400
1.3500
1.3700
1.3700
12,900
Oct 12, 2026
1.3300
1.6400
1.3000
1.4500
1.4500
41,800
Oct 9, 2026
1.3800
1.3800
1.3600
1.3600
1.3600
1,000
Oct 8, 2026
1.4300
1.4300
1.3500
1.3800
1.3800
2,900
Oct 7, 2026
1.4500
1.5500
1.3650
1.4000
1.4000
4,900
Oct 6, 2026
1.5170
1.5170
1.3410
1.4230
1.4230
7,700
Oct 5, 2026
1.4500
1.4670
1.4110
1.4400
1.4400
4,900
Oct 2, 2026
1.6140
1.6140
1.5000
1.5780
1.5780
3,400
Oct 1, 2026
1.7000
1.7000
1.4100
1.5100
1.5100
17,400
Sep 30, 2026
1.5600
1.5700
1.5300
1.5690
1.5690
4,200
Sep 29, 2026
1.7150
1.7150
1.4300
1.5000
1.5000
17,000
Sep 28, 2026
1.6100
1.6740
1.5900
1.6500
1.6500
9,100
Sep 25, 2026
1.6500
1.6670
1.5900
1.6100
1.6100
7,700
Sep 24, 2026
1.5500
1.6800
1.5100
1.5850
1.5850
11,200
Sep 23, 2026
1.5000
1.6210
1.5000
1.6200
1.6200
3,400
Sep 22, 2026
1.7200
1.7200
1.5850
1.6600
1.6600
12,300
Sep 21, 2026
1.5100
1.6100
1.4800
1.5800
1.5800
7,100
Sep 18, 2026
1.5000
1.5900
1.4600
1.5900
1.5900
4,400
Sep 17, 2026
1.5030
1.5900
1.5030
1.5780
1.5780
7,000
Sep 16, 2026
1.5900
1.6700
1.5400
1.5800
1.5800
8,800
Sep 15, 2026
1.6700
1.7700
1.6300
1.6500
1.6500
28,300
Sep 14, 2026
1.5700
1.5700
1.5000
1.5250
1.5250
2,700
Sep 11, 2026
1.6000
1.6770
1.5000
1.5100
1.5100
11,100
Sep 10, 2026
1.5200
1.6100
1.5000
1.5000
1.5000
8,900
Sep 9, 2026
1.5000
1.6000
1.4900
1.6000
1.6000
3,800
Sep 8, 2026
1.6300
1.6500
1.5600
1.6050
1.6050
7,100
Sep 4, 2026
1.7100
1.7100
1.6000
1.6600
1.6600
5,500
Sep 3, 2026
1.5200
1.6800
1.5150
1.6000
1.6000
4,500
Sep 2, 2026
1.5700
1.6280
1.5500
1.5800
1.5800
14,500
Sep 1, 2026
1.5650
1.7800
1.5500
1.6300
1.6300
18,800
Aug 31, 2026
1.6300
1.6650
1.5600
1.6200
1.6200
10,700
Aug 28, 2026
1.7000
1.7100
1.5900
1.6500
1.6500
6,500
Aug 27, 2026
1.6800
1.7050
1.6300
1.7050
1.7050
8,400
Aug 26, 2026
1.6300
1.6800
1.6300
1.6700
1.6700
4,400
Aug 25, 2026
1.6500
1.7000
1.6350
1.6700
1.6700
3,600
Aug 24, 2026
1.6930
1.6930
1.6400
1.6700
1.6700
3,500
Aug 21, 2026
1.6000
1.7400
1.5620
1.6900
1.6900
13,600
Aug 20, 2026
1.6300
1.7000
1.5800
1.6000
1.6000
37,900
Aug 19, 2026
1.6400
1.7500
1.5900
1.6300
1.6300
14,700
Aug 18, 2026
1.6700
1.6700
1.5700
1.6000
1.6000
4,400
Aug 17, 2026
1.6300
1.6900
1.5700
1.6900
1.6900
16,600
Aug 14, 2026
1.6100
1.6800
1.5500
1.6200
1.6200
41,800
Aug 13, 2026
1.7000
1.7600
1.6500
1.6950
1.6950
23,300
Aug 12, 2026
1.7300
1.7900
1.6000
1.7600
1.7600
84,500
Aug 11, 2026
1.8700
2.4730
1.6800
1.8100
1.8100
791,000
Aug 10, 2026
1.8300
1.9400
1.7600
1.8670
1.8670
23,900
Aug 7, 2026
1.6900
1.8400
1.6900
1.8400
1.8400
12,000
Aug 6, 2026
1.6600
1.7300
1.6000
1.7300
1.7300
7,500
Aug 5, 2026
1.7700
1.7700
1.6000
1.7300
1.7300
5,400
Aug 4, 2026
1.6500
1.7890
1.6200
1.7000
1.7000
11,400
Aug 3, 2026
1.5700
1.7000
1.5700
1.6800
1.6800
22,000
Jul 31, 2026
1.5500
1.6600
1.5500
1.6500
1.6500
5,600
Jul 30, 2026
1.5400
1.6990
1.5400
1.6400
1.6400
12,700
Jul 29, 2026
1.7000
1.7150
1.5750
1.6440
1.6440
15,900
Jul 28, 2026
1.6900
1.7000
1.6350
1.7000
1.7000
8,900
Jul 27, 2026
1.7000
1.7800
1.6810
1.7200
1.7200
8,800
Jul 24, 2026
1.8300
1.8300
1.6800
1.6900
1.6900
6,300
Jul 23, 2026
1.7700
1.8200
1.7000
1.7300
1.7300
22,500
Jul 22, 2026
1.7200
1.8600
1.6600
1.7800
1.7800
24,900
Jul 21, 2026
1.8600
2.2900
1.6000
1.7400
1.7400
441,000
Jul 20, 2026
1.9250
1.9820
1.7000
1.9100
1.9100
12,000
Jul 17, 2026
1.8400
1.9550
1.8200
1.9000
1.9000
9,800
Jul 16, 2026
1.8900
1.9900
1.8800
1.9000
1.9000
9,100
Jul 15, 2026
1.8700
1.9600
1.8300
1.9400
1.9400
27,200
Jul 14, 2026
1.9000
2.0000
1.8800
1.9000
1.9000
24,300
Jul 13, 2026
1.9500
2.0000
1.9200
1.9600
1.9600
31,300
Jul 10, 2026
2.0000
2.0000
1.6800
1.9500
1.9500
36,900
Jul 9, 2026
1.8300
2.0400
1.8300
2.0200
2.0200
29,000
Jul 8, 2026
1.8300
2.0000
1.8000
1.9400
1.9400
43,000
Jul 7, 2026
1.9100
1.9900
1.8200
1.8900
1.8900
41,100
Jul 6, 2026
1.9000
1.9900
1.8700
1.9400
1.9400
33,200
Jul 2, 2026
1.8100
1.9700
1.7600
1.9700
1.9700
82,700
Jul 1, 2026
1.8900
2.0200
1.8100
1.9300
1.9300
87,500
Jun 30, 2026
1.9900
2.1400
1.9500
1.9500
1.9500
110,000
Jun 29, 2026
1.9400
2.1900
1.7700
2.1100
2.1100
206,900
Jun 26, 2026
2.4500
3.0000
1.9100
2.2500
2.2500
23,910,100
Jun 25, 2026
2.2400
2.5500
2.0500
2.1500
2.1500
101,000
Jun 24, 2026
2.2750
2.2800
2.1500
2.2400
2.2400
4,600
Jun 23, 2026
2.5000
2.5000
2.1490
2.2900
2.2900
10,000
Jun 22, 2026
2.5350
2.6000
2.4100
2.5300
2.5300
2,600
Jun 18, 2026
2.6600
2.6600
2.5750
2.6600
2.6600
6,100
Jun 17, 2026
2.4450
2.7350
2.4450
2.6900
2.6900
17,100
Jun 16, 2026
2.6800
2.8650
2.5300
2.7800
2.7800
48,700
Jun 15, 2026
2.5500
2.8620
2.4600
2.7700
2.7700
59,800
Jun 12, 2026
2.7000
2.7000
2.6000
2.6500
2.6500
4,000
Jun 11, 2026
2.8200
2.9600
2.6600
2.8000
2.8000
13,800
Jun 10, 2026
2.8900
2.9900
2.7900
2.9600
2.9600
9,800
Jun 9, 2026
2.9600
2.9600
2.7600
2.9400
2.9400
21,300
Jun 8, 2026
2.8200
2.8800
2.6000
2.8800
2.8800
11,100
Jun 5, 2026
2.8270
2.9300
2.6100
2.9100
2.9100
11,700
Jun 4, 2026
2.9100
2.9800
2.6600
2.9400
2.9400
18,200
Jun 3, 2026
3.0340
3.0600
2.6930
2.7400
2.7400
20,800
Jun 2, 2026
2.9300
3.2000
2.6470
3.0900
3.0900
34,300
Jun 1, 2026
2.3700
3.1400
2.3700
2.9200
2.9200
125,200
May 29, 2026
2.0900
2.3800
2.0300
2.3500
2.3500
14,700
May 28, 2026
2.0500
2.2200
2.0500
2.2100
2.2100
29,800
May 27, 2026
2.0350
2.1300
1.9000
2.1300
2.1300
33,300
May 26, 2026
1.9800
2.1430
1.9700
2.0900
2.0900
26,800
May 22, 2026
1.9350
2.1500
1.9300
2.0200
2.0200
29,100
May 21, 2026
1.7500
2.0200
1.7150
2.0000
2.0000
46,400
May 20, 2026
1.8700
1.9900
1.7400
1.8100
1.8100
100,000
May 19, 2026
1.8200
1.9600
1.6000
1.9300
1.9300
208,100
May 18, 2026
1.8300
1.9400
1.4600
1.7800
1.7800
3,159,300
May 15, 2026
1.6400
1.6410
1.3000
1.4500
1.4500
395,600
May 14, 2026
1.8350
1.8350
1.5700
1.6800
1.6800
46,800
May 13, 2026
1.9400
1.9400
1.7900
1.8300
1.8300
15,400
May 12, 2026
1.9100
1.9500
1.8100
1.9200
1.9200
15,800
May 11, 2026
2.0400
2.0800
1.8500
1.9800
1.9800
16,500
May 8, 2026
2.2000
2.2280
2.1200
2.1800
2.1800
3,500
May 7, 2026
2.1400
2.5200
2.1400
2.2000
2.2000
21,800
May 6, 2026
1.9000
2.1900
1.9000
2.1800
2.1800
26,400
May 5, 2026
1.9400
2.0200
1.8900
1.9700
1.9700
15,500
May 4, 2026
2.1400
2.2400
1.7400
1.9800
1.9800
65,900
May 1, 2026
2.2600
2.2650
2.1800
2.2000
2.2000
6,500
Apr 30, 2026
2.1850
2.2200
2.1040
2.2200
2.2200
5,900
Apr 29, 2026
2.2000
2.2600
2.1000
2.2380
2.2380
21,900
Apr 28, 2026
2.5200
2.5200
2.2500
2.2900
2.2900
14,900
Apr 27, 2026
2.5300
2.5300
2.4000
2.4100
2.4100
23,600
Apr 24, 2026
2.7200
2.7200
2.3700
2.4500
2.4500
25,000
Apr 23, 2026
2.4800
2.6300
2.3010
2.4900
2.4900
41,100
Apr 22, 2026
2.5800
2.6700
2.1600
2.6100
2.6100
65,000
Apr 21, 2026
2.8600
2.8600
2.5000
2.7000
2.7000
98,700
Apr 20, 2026
2.9400
3.3300
2.7400
3.1300
3.1300
289,300
Apr 17, 2026
4.7400
11.4800
3.2600
3.9500
3.9500
2,675,500
Apr 16, 2026
3.6000
3.8100
3.3500
3.7800
3.7800
3,000
Apr 15, 2026
3.4000
3.8400
3.4000
3.7100
3.7100
7,300
Apr 14, 2026
3.7800
3.7800
3.6300
3.7770
3.7770
3,000
Apr 13, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
1,000
Apr 10, 2026
3.6900
3.8000
3.6100
3.8000
3.8000
1,400
Apr 9, 2026
3.8500
3.9420
3.8500
3.9420
3.9420
1,100
Apr 8, 2026
4.0000
4.0000
3.6200
3.6200
3.6200
900
Apr 7, 2026
3.7600
3.9000
3.6150
3.6330
3.6330
4,300
Apr 6, 2026
3.8140
3.9550
3.8140
3.9550
3.9550
3,900
Apr 2, 2026
3.5100
3.8500
3.3350
3.7000
3.7000
4,100
Apr 1, 2026
3.3300
3.5300
3.3300
3.5200
3.5200
1,000
Mar 31, 2026
3.7000
3.7000
3.3740
3.5300
3.5300
1,200
Mar 30, 2026
4.0000
4.2000
3.3860
3.4100
3.4100
4,000
Mar 27, 2026
4.1000
4.1000
3.5800
3.6800
3.6800
8,100
Mar 26, 2026
3.5400
3.6500
3.3400
3.6500
3.6500
3,400
Mar 25, 2026
3.6300
3.6300
3.4750
3.5500
3.5500
3,100
Mar 24, 2026
3.6500
3.6600
3.3510
3.6600
3.6600
2,200
Mar 23, 2026
3.7300
3.8620
3.3550
3.6600
3.6600
15,200
Mar 20, 2026
4.0200
4.0200
3.8100
3.8100
3.8100
600
Mar 19, 2026
4.0100
4.0100
3.7750
3.9800
3.9800
8,400
Mar 18, 2026
4.2410
4.2410
4.2000
4.2000
4.2000
1,400
Mar 17, 2026
4.2900
4.3000
4.2410
4.2500
4.2500
2,100
Mar 16, 2026
4.3870
4.3890
4.0200
4.1500
4.1500
6,800
Mar 13, 2026
4.1500
4.1500
4.0000
4.0000
4.0000
2,100
Mar 12, 2026
4.2800
4.2800
4.1700
4.1700
4.1700
2,900
Mar 11, 2026
4.3400
4.3400
3.9500
4.1300
4.1300
8,500
Mar 10, 2026
4.0900
4.3400
3.8000
4.1510
4.1510
2,400
Mar 9, 2026
4.0200
4.4500
4.0030
4.3800
4.3800
4,600
Mar 6, 2026
4.5350
4.5350
4.2800
4.2800
4.2800
4,600
Mar 5, 2026
4.4800
4.4800
4.4800
4.4800
4.4800
3,400
Mar 4, 2026
4.4100
4.6180
3.6400
4.5400
4.5400
2,800
Mar 3, 2026
4.0800
4.7100
3.9900
4.4800
4.4800
13,800
Mar 2, 2026
4.2500
4.2500
4.1000
4.1400
4.1400
3,600
Feb 27, 2026
4.4200
4.6000
4.2800
4.3750
4.3750
26,100
Feb 26, 2026
4.4000
4.6800
4.2000
4.5000
4.5000
42,100
Feb 25, 2026
4.3200
4.4730
4.3200
4.4000
4.4000
5,700
Feb 24, 2026
4.2400
4.3400
4.0700
4.3400
4.3400
9,200
Feb 23, 2026
4.0600
4.2400
4.0600
4.2200
4.2200
6,300
Feb 20, 2026
5.3000
5.3000
4.4400
4.7900
4.7900
16,700
Feb 19, 2026
1:16
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
6.5600
6.5600
4.7200
5.3000
5.3000
100,000
Feb 18, 2026
6.4000
7.0880
6.2720
7.0880
7.0880
22,625
Feb 17, 2026
5.7440
6.3360
5.0080
6.3360
6.3360
10,488
Feb 13, 2026
5.0400
6.0800
5.0400
6.0800
6.0800
5,338
Feb 12, 2026
5.2960
5.6640
4.9280
5.5520
5.5520
6,188
Feb 11, 2026
5.6000
6.1600
5.2160
5.2960
5.2960
20,188
Feb 10, 2026
7.9200
12.0000
4.6080
6.1600
6.1600
496,606
Feb 9, 2026
7.2160
8.2080
6.5760
6.8640
6.8640
9,025
Feb 6, 2026
8.0000
8.4800
7.2160
7.3760
7.3760
22,663
Feb 5, 2026
8.0640
8.7840
7.7600
8.0640
8.0640
18,819
Feb 4, 2026
7.8400
9.1520
7.6800
8.4800
8.4800
23,688
Feb 3, 2026
7.0400
8.9280
7.0240
8.3680
8.3680
8,319
Feb 2, 2026
7.8720
8.1440
6.4160
7.0240
7.0240
12,244
Jan 30, 2026
9.6000
9.6000
7.7920
8.1760
8.1760
10,600
Jan 29, 2026
9.8880
9.8880
9.2800
9.6000
9.6000
3,231
Jan 28, 2026
10.0000
10.0480
8.3200
9.9200
9.9200
21,725
Jan 27, 2026
11.0880
11.0880
10.0800
10.3520
10.3520
8,963
Jan 26, 2026
10.5600
11.5200
10.0640
11.2000
11.2000
24,113
Jan 23, 2026
9.7920
10.5600
8.9600
10.1600
10.1600
20,450
Jan 22, 2026
10.4000
10.4000
8.8000
9.9200
9.9200
21,825
Jan 21, 2026
7.2320
9.7440
6.7360
8.8480
8.8480
19,238
Jan 20, 2026
8.7040
8.7040
7.0400
7.3920
7.3920
27,106
Jan 16, 2026
8.9600
10.1920
8.9600
9.0880
9.0880
35,956
Jan 15, 2026
7.5200
9.7440
7.2160
9.7120
9.7120
54,350
Jan 14, 2026
5.6000
8.0000
5.3280
7.6800
7.6800
51,394
Jan 13, 2026
4.4160
6.4000
4.0000
6.3200
6.3200
41,019
Jan 12, 2026
3.8400
4.8000
3.6480
4.6560
4.6560
73,094
Jan 9, 2026
3.9200
4.0000
3.8560
3.9200
3.9200
2,963
Jan 8, 2026
3.8240
3.9520
3.8240
3.9520
3.9520
7,044
Jan 7, 2026
3.6800
3.8240
3.6640
3.8240
3.8240
2,631
Jan 6, 2026
3.8400
4.0000
3.3760
3.8240
3.8240
11,394
Jan 5, 2026
3.7440
3.9360
3.5360
3.7920
3.7920
5,613
Jan 2, 2026
3.3440
3.5200
3.2800
3.4240
3.4240
4,594
Dec 31, 2025
3.3600
3.5840
3.2000
3.2640
3.2640
7,450
Dec 30, 2025
3.2000
3.4400
3.2000
3.3600
3.3600
7,944
Dec 29, 2025
3.5680
3.6960
3.2960
3.3600
3.3600
8,781
Dec 26, 2025
3.8400
3.8400
3.5520
3.6160
3.6160
7,188
Dec 24, 2025
3.8720
3.9040
3.5360
3.7600
3.7600
4,188
Dec 23, 2025
4.1920
4.3840
3.8560
3.8880
3.8880
4,650
Dec 22, 2025
3.8880
4.2080
3.8880
4.1440
4.1440
6,381
Dec 19, 2025
4.3680
4.4160
3.9840
4.3520
4.3520
4,675
Dec 18, 2025
3.5360
3.9840
3.5200
3.9840
3.9840
6,600
Dec 17, 2025
4.5760
4.7680
4.0160
4.0640
4.0640
12,463
Dec 16, 2025
4.4960
4.8000
4.4800
4.7680
4.7680
5,856
Dec 15, 2025
4.6400
4.7200
4.4160
4.4960
4.4960
5,738
Dec 12, 2025
4.9600
5.1680
4.7040
4.8000
4.8000
8,581
Dec 11, 2025
5.5200
5.7120
4.9600
4.9600
4.9600
16,331
Dec 10, 2025
5.6800
5.8560
5.3920
5.4720
5.4720
2,894
Dec 9, 2025
5.2160
5.7600
5.2160
5.5680
5.5680
3,400
Dec 8, 2025
5.6000
6.2400
5.4400
5.8880
5.8880
8,275
Dec 5, 2025
5.5200
5.7600
5.5040
5.6000
5.6000
4,369
Dec 4, 2025
5.5840
5.7600
5.4720
5.7280
5.7280
6,669
Dec 3, 2025
5.5360
5.8400
5.5360
5.8240
5.8240
2,031
Dec 2, 2025
6.0800
6.0800
5.4880
5.7440
5.7440
7,875
Dec 1, 2025
5.9680
6.2400
5.9680
6.0800
6.0800
3,275
Nov 28, 2025
6.0640
6.1920
5.9200
6.1920
6.1920
2,788
Nov 26, 2025
5.9520
6.0800
5.7600
5.9040
5.9040
4,525
Nov 25, 2025
5.9360
6.0640
5.6160
5.9520
5.9520
8,994
Nov 24, 2025
5.8880
6.3840
5.7280
6.2080
6.2080
10,481
Nov 21, 2025
5.9200
6.3840
5.8400
6.3840
6.3840
3,425
Nov 20, 2025
6.0800
6.3840
5.9200
6.2720
6.2720
4,081
Nov 19, 2025
6.2880
6.5120
6.0960
6.5120
6.5120
4,713
Nov 18, 2025
5.8400
6.5120
5.6480
6.5120
6.5120
7,575
Nov 17, 2025
5.8880
6.4000
5.7600
6.1600
6.1600
16,325
Nov 14, 2025
6.0160
6.0960
5.8560
6.0160
6.0160
4,725
Nov 13, 2025
6.6080
6.8160
6.0800
6.1600
6.1600
15,050
Nov 12, 2025
6.3200
6.7040
6.2400
6.3520
6.3520
8,388
Nov 11, 2025
6.3840
6.7200
6.2080
6.5440
6.5440
9,038
Nov 10, 2025
6.0160
6.7360
6.0160
6.5760
6.5760
20,194
