DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 207.50 | 221.50 | 207.50 | 219.00 | 194.31 | 2,039,283 |
| 2024-05-06 | 201.50 | 206.00 | 197.00 | 205.50 | 182.33 | 741,051 |
| 2024-05-03 | 199.00 | 200.50 | 196.00 | 197.50 | 175.23 | 327,040 |
| 2024-05-02 | 198.00 | 198.00 | 193.50 | 195.00 | 173.02 | 296,181 |
| 2024-04-30 | 195.50 | 200.50 | 192.50 | 198.00 | 175.68 | 621,100 |
| 2024-04-29 | 197.00 | 203.50 | 193.50 | 194.00 | 172.13 | 872,006 |
| 2024-04-26 | 182.50 | 200.00 | 182.50 | 194.50 | 172.57 | 1,842,366 |
| 2024-04-25 | 180.00 | 187.50 | 177.00 | 184.50 | 163.70 | 943,282 |
| 2024-04-24 | 177.00 | 181.50 | 177.00 | 178.50 | 158.38 | 628,300 |
| 2024-04-23 | 183.50 | 185.50 | 170.00 | 174.50 | 154.83 | 1,186,060 |
| 2024-04-22 | 186.00 | 186.00 | 175.50 | 178.00 | 157.93 | 710,256 |
| 2024-04-19 | 193.50 | 194.50 | 180.00 | 186.00 | 165.03 | 779,626 |
| 2024-04-18 | 190.00 | 192.50 | 185.50 | 191.50 | 169.91 | 625,016 |
| 2024-04-17 | 196.00 | 200.00 | 191.50 | 191.50 | 169.91 | 843,111 |
| 2024-04-16 | 198.50 | 201.00 | 190.00 | 195.50 | 173.46 | 1,032,016 |
| 2024-04-15 | 207.00 | 210.50 | 198.00 | 200.00 | 177.45 | 1,607,002 |
| 2024-04-12 | 190.00 | 209.00 | 188.00 | 209.00 | 185.44 | 1,686,100 |
| 2024-04-11 | 191.00 | 194.00 | 185.50 | 190.00 | 168.58 | 773,610 |
| 2024-04-10 | 189.50 | 201.50 | 189.50 | 194.00 | 172.13 | 3,015,365 |
| 2024-04-09 | 189.00 | 194.50 | 182.00 | 183.50 | 162.81 | 1,647,027 |
| 2024-04-08 | 175.00 | 182.00 | 174.50 | 180.50 | 160.15 | 299,011 |
| 2024-04-03 | 181.50 | 182.00 | 177.00 | 179.00 | 158.82 | 402,888 |
| 2024-04-02 | 188.00 | 188.50 | 175.50 | 182.00 | 161.48 | 753,048 |
| 2024-04-01 | 187.00 | 189.50 | 184.00 | 187.00 | 165.92 | 236,000 |
| 2024-03-29 | 188.00 | 188.00 | 183.50 | 185.00 | 164.14 | 154,000 |
| 2024-03-28 | 185.00 | 186.50 | 182.00 | 185.00 | 164.14 | 365,195 |
| 2024-03-27 | 188.00 | 193.00 | 183.00 | 184.50 | 163.70 | 504,324 |
| 2024-03-26 | 196.00 | 196.00 | 186.50 | 188.00 | 166.81 | 663,242 |
| 2024-03-25 | 185.00 | 197.00 | 184.00 | 193.50 | 171.69 | 1,024,228 |
| 2024-03-22 | 194.50 | 195.00 | 182.50 | 184.00 | 163.26 | 1,268,202 |
| 2024-03-21 | 184.50 | 198.50 | 184.00 | 195.00 | 173.02 | 2,087,031 |
| 2024-03-20 | 179.50 | 184.50 | 176.50 | 181.00 | 160.60 | 888,221 |
| 2024-03-19 | 177.50 | 180.50 | 175.00 | 178.50 | 158.38 | 797,460 |
| 2024-03-18 | 172.00 | 174.00 | 167.50 | 173.50 | 153.94 | 412,081 |
| 2024-03-15 | 172.00 | 173.50 | 169.50 | 171.50 | 152.17 | 327,114 |
| 2024-03-14 | 172.50 | 172.50 | 167.50 | 171.50 | 152.17 | 494,060 |
| 2024-03-13 | 175.00 | 176.50 | 168.50 | 172.00 | 152.61 | 446,021 |
| 2024-03-12 | 170.00 | 175.50 | 169.00 | 173.50 | 153.94 | 624,159 |
| 2024-03-11 | 178.50 | 182.00 | 171.50 | 172.00 | 152.61 | 645,405 |
| 2024-03-08 | 185.00 | 186.50 | 176.00 | 179.00 | 158.82 | 932,098 |
| 2024-03-07 | 183.00 | 186.00 | 176.00 | 184.50 | 163.70 | 1,018,011 |
| 2024-03-06 | 182.50 | 187.00 | 180.00 | 182.00 | 161.48 | 524,110 |
| 2024-03-05 | 189.00 | 189.00 | 178.00 | 182.50 | 161.93 | 924,000 |
| 2024-03-04 | 181.50 | 193.00 | 181.50 | 185.50 | 164.59 | 2,483,348 |
| 2024-03-01 | 169.50 | 179.50 | 168.00 | 178.00 | 157.93 | 1,746,054 |
| 2024-02-29 | 169.00 | 171.00 | 163.50 | 170.00 | 150.84 | 1,056,215 |
| 2024-02-27 | 170.00 | 173.00 | 156.50 | 166.50 | 147.73 | 2,276,050 |
| 2024-02-26 | 159.00 | 166.50 | 159.00 | 163.50 | 145.07 | 1,232,248 |
| 2024-02-23 | 157.50 | 165.00 | 157.50 | 159.00 | 141.08 | 1,240,024 |
| 2024-02-22 | 157.00 | 161.00 | 155.00 | 157.50 | 139.74 | 662,571 |
| 2024-02-21 | 159.50 | 159.50 | 154.50 | 158.00 | 140.19 | 823,200 |
| 2024-02-20 | 169.00 | 171.00 | 152.50 | 156.00 | 138.41 | 3,361,032 |
| 2024-02-19 | 155.00 | 167.00 | 152.50 | 167.00 | 148.17 | 2,707,910 |
| 2024-02-16 | 147.50 | 153.50 | 146.50 | 152.00 | 134.86 | 780,408 |
| 2024-02-15 | 152.50 | 152.50 | 147.00 | 148.50 | 131.76 | 604,110 |
| 2024-02-05 | 153.00 | 153.00 | 146.50 | 148.50 | 131.76 | 1,190,510 |
| 2024-02-02 | 160.00 | 162.50 | 150.00 | 152.00 | 134.86 | 2,334,010 |
| 2024-02-01 | 156.00 | 162.00 | 154.00 | 159.00 | 141.08 | 5,730,347 |
| 2024-01-31 | 138.50 | 154.00 | 138.50 | 154.00 | 136.64 | 4,124,548 |
| 2024-01-30 | 135.00 | 141.00 | 133.50 | 140.00 | 124.22 | 1,305,389 |
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.