DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 179.00 | 184.00 | 173.00 | 174.00 | 157.36 | 685,127 |
| 2024-08-01 | 183.00 | 187.50 | 179.50 | 184.50 | 166.86 | 603,262 |
| 2024-07-31 | 178.00 | 183.50 | 177.00 | 179.00 | 161.88 | 497,490 |
| 2024-07-30 | 175.00 | 179.00 | 173.00 | 178.50 | 161.43 | 373,018 |
| 2024-07-29 | 183.50 | 184.50 | 176.00 | 177.00 | 160.07 | 803,132 |
| 2024-07-26 | 177.50 | 185.00 | 175.00 | 182.50 | 165.05 | 1,151,029 |
| 2024-07-23 | 173.50 | 186.00 | 173.00 | 183.50 | 165.95 | 1,776,983 |
| 2024-07-22 | 180.50 | 182.00 | 169.50 | 170.00 | 153.74 | 1,199,205 |
| 2024-07-19 | 168.00 | 181.50 | 168.00 | 177.00 | 160.07 | 961,101 |
| 2024-07-18 | 172.00 | 172.00 | 165.50 | 168.50 | 152.39 | 565,007 |
| 2024-07-17 | 168.00 | 175.00 | 168.00 | 173.00 | 156.46 | 650,530 |
| 2024-07-16 | 168.00 | 170.00 | 167.00 | 167.50 | 151.48 | 303,500 |
| 2024-07-15 | 172.00 | 172.50 | 165.50 | 168.00 | 151.93 | 757,018 |
| 2024-07-12 | 174.00 | 175.00 | 171.00 | 172.50 | 156.00 | 270,002 |
| 2024-07-11 | 176.00 | 176.00 | 171.00 | 174.00 | 157.36 | 469,006 |
| 2024-07-10 | 175.50 | 178.50 | 174.00 | 175.00 | 158.26 | 313,103 |
| 2024-07-09 | 178.50 | 179.00 | 172.00 | 174.00 | 157.36 | 523,000 |
| 2024-07-08 | 181.00 | 182.00 | 173.00 | 176.00 | 159.17 | 898,040 |
| 2024-07-05 | 185.00 | 186.50 | 181.00 | 182.50 | 165.05 | 377,035 |
| 2024-07-04 | 181.50 | 184.50 | 179.50 | 183.50 | 165.95 | 856,158 |
| 2024-07-03 | 193.00 | 194.00 | 181.50 | 181.50 | 164.14 | 1,565,433 |
| 2024-07-02 | 201.00 | 203.50 | 192.00 | 192.50 | 174.09 | 794,021 |
| 2024-07-01 | 202.00 | 203.00 | 198.50 | 200.00 | 180.87 | 467,148 |
| 2024-06-28 | 202.00 | 205.00 | 198.00 | 198.50 | 179.52 | 626,177 |
| 2024-06-27 | 202.00 | 207.00 | 198.00 | 206.50 | 183.22 | 830,249 |
| 2024-06-26 | 201.50 | 205.00 | 197.00 | 204.00 | 181.00 | 628,560 |
| 2024-06-25 | 196.00 | 201.50 | 189.00 | 199.50 | 177.01 | 516,035 |
| 2024-06-24 | 204.50 | 204.50 | 194.00 | 195.00 | 173.02 | 580,161 |
| 2024-06-21 | 201.00 | 204.00 | 198.50 | 202.00 | 179.23 | 545,051 |
| 2024-06-20 | 197.50 | 204.50 | 197.50 | 202.50 | 179.67 | 904,629 |
| 2024-06-19 | 192.00 | 202.00 | 191.00 | 198.50 | 176.12 | 1,074,309 |
| 2024-06-18 | 195.50 | 196.00 | 191.00 | 192.00 | 170.36 | 716,003 |
| 2024-06-17 | 183.00 | 198.00 | 179.50 | 195.00 | 173.02 | 1,268,183 |
| 2024-06-14 | 185.00 | 186.50 | 180.00 | 180.00 | 159.71 | 343,050 |
| 2024-06-13 | 181.50 | 186.00 | 181.00 | 183.00 | 162.37 | 368,000 |
| 2024-06-12 | 179.50 | 183.00 | 179.00 | 180.00 | 159.71 | 331,206 |
| 2024-06-11 | 186.50 | 189.50 | 176.50 | 180.50 | 160.15 | 1,524,119 |
| 2024-06-07 | 192.00 | 203.00 | 192.00 | 194.50 | 172.57 | 1,509,015 |
| 2024-06-06 | 190.00 | 195.00 | 187.00 | 187.50 | 166.36 | 1,160,300 |
| 2024-06-05 | 181.50 | 191.50 | 181.50 | 187.00 | 165.92 | 1,436,261 |
| 2024-06-04 | 183.00 | 184.00 | 179.50 | 180.00 | 159.71 | 660,040 |
| 2024-06-03 | 187.50 | 189.00 | 181.50 | 182.00 | 161.48 | 562,110 |
| 2024-05-31 | 194.00 | 196.00 | 188.00 | 188.00 | 166.81 | 673,226 |
| 2024-05-30 | 200.00 | 200.00 | 192.00 | 194.00 | 172.13 | 654,822 |
| 2024-05-29 | 198.00 | 202.50 | 195.00 | 200.00 | 177.45 | 720,030 |
| 2024-05-28 | 209.00 | 210.00 | 197.50 | 198.50 | 176.12 | 1,187,068 |
| 2024-05-27 | 220.00 | 224.50 | 210.00 | 211.00 | 187.21 | 721,228 |
| 2024-05-24 | 214.50 | 217.50 | 213.00 | 217.50 | 192.98 | 233,050 |
| 2024-05-23 | 214.50 | 215.00 | 210.00 | 215.00 | 190.76 | 518,024 |
| 2024-05-22 | 222.50 | 222.50 | 214.50 | 214.50 | 190.32 | 834,010 |
| 2024-05-21 | 232.00 | 232.00 | 216.50 | 219.00 | 194.31 | 888,006 |
| 2024-05-20 | 224.50 | 235.00 | 222.50 | 230.00 | 204.07 | 629,505 |
| 2024-05-17 | 232.00 | 232.00 | 223.50 | 224.50 | 199.19 | 553,103 |
| 2024-05-16 | 232.00 | 237.50 | 226.00 | 230.50 | 204.51 | 831,000 |
| 2024-05-15 | 223.50 | 231.00 | 223.50 | 229.50 | 203.63 | 1,111,031 |
| 2024-05-14 | 218.00 | 223.50 | 214.50 | 220.50 | 195.64 | 902,000 |
| 2024-05-13 | 225.00 | 232.50 | 213.50 | 218.00 | 193.42 | 1,358,202 |
| 2024-05-10 | 226.00 | 226.50 | 212.50 | 214.00 | 189.87 | 852,124 |
| 2024-05-09 | 224.00 | 227.50 | 218.50 | 223.50 | 198.30 | 1,052,165 |
| 2024-05-08 | 224.00 | 229.50 | 210.50 | 219.50 | 194.75 | 2,424,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 4.5000 TWD |
| 2025-06-30 | 7.9243 TWD |
| 2024-06-28 | 3.9049 TWD |
| 2023-06-15 | 3.0000 TWD |
| 2022-06-15 | 3.0000 TWD |
| 2021-06-10 | 1.5000 TWD |
| 2020-06-16 | 0.5000 TWD |
| 2019-06-17 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.