DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 131.00 | 135.50 | 131.00 | 135.50 | 120.22 | 584,110 |
| 2024-01-26 | 130.00 | 132.50 | 128.50 | 131.00 | 116.23 | 227,060 |
| 2024-01-25 | 132.00 | 133.50 | 129.00 | 130.00 | 115.34 | 466,018 |
| 2024-01-24 | 126.00 | 134.50 | 125.50 | 132.00 | 117.12 | 973,128 |
| 2024-01-23 | 124.00 | 129.00 | 123.00 | 125.00 | 110.91 | 681,016 |
| 2024-01-22 | 125.00 | 125.00 | 121.50 | 122.00 | 108.25 | 505,164 |
| 2024-01-19 | 124.50 | 126.00 | 122.50 | 125.00 | 110.91 | 293,002 |
| 2024-01-18 | 125.00 | 125.00 | 120.00 | 122.00 | 108.25 | 348,197 |
| 2024-01-17 | 125.50 | 126.00 | 122.00 | 124.00 | 110.02 | 680,006 |
| 2024-01-16 | 133.00 | 133.50 | 126.00 | 126.50 | 112.24 | 895,683 |
| 2024-01-15 | 135.00 | 135.00 | 135.00 | 135.00 | 119.78 | 0 |
| 2024-01-12 | 135.00 | 136.50 | 134.50 | 135.00 | 119.78 | 377,351 |
| 2024-01-11 | 135.50 | 141.00 | 135.00 | 136.00 | 120.67 | 1,539,068 |
| 2024-01-10 | 136.00 | 137.50 | 132.50 | 134.00 | 118.89 | 683,162 |
| 2024-01-09 | 135.00 | 135.50 | 132.50 | 134.50 | 119.34 | 384,100 |
| 2024-01-08 | 132.00 | 135.50 | 131.00 | 135.00 | 119.78 | 669,201 |
| 2024-01-05 | 132.50 | 133.50 | 131.00 | 131.50 | 116.68 | 303,342 |
| 2024-01-04 | 132.50 | 133.50 | 129.00 | 132.00 | 117.12 | 645,144 |
| 2024-01-03 | 132.50 | 134.00 | 131.50 | 132.50 | 117.56 | 418,262 |
| 2024-01-02 | 136.00 | 139.00 | 133.50 | 134.00 | 118.89 | 964,250 |
| 2023-12-29 | 130.50 | 138.00 | 130.50 | 136.00 | 120.67 | 2,543,418 |
| 2023-12-28 | 128.00 | 130.50 | 126.00 | 130.00 | 115.34 | 387,512 |
| 2023-12-27 | 129.50 | 129.50 | 127.00 | 127.50 | 113.13 | 378,437 |
| 2023-12-26 | 131.00 | 131.00 | 127.00 | 129.00 | 114.46 | 678,100 |
| 2023-12-25 | 132.50 | 134.00 | 129.00 | 129.00 | 114.46 | 709,170 |
| 2023-12-22 | 130.00 | 132.00 | 128.00 | 132.00 | 117.12 | 682,022 |
| 2023-12-21 | 126.50 | 132.50 | 126.50 | 128.50 | 114.01 | 967,038 |
| 2023-12-20 | 130.00 | 136.00 | 129.00 | 129.00 | 114.46 | 3,589,427 |
| 2023-12-19 | 119.50 | 130.00 | 119.50 | 128.00 | 113.57 | 2,827,137 |
| 2023-12-18 | 117.50 | 121.50 | 116.50 | 119.00 | 105.58 | 429,001 |
| 2023-12-15 | 120.00 | 120.00 | 118.00 | 118.00 | 104.70 | 359,294 |
| 2023-12-14 | 121.00 | 122.00 | 118.00 | 120.00 | 106.47 | 605,199 |
| 2023-12-13 | 123.00 | 123.00 | 120.00 | 120.00 | 106.47 | 457,950 |
| 2023-12-12 | 127.00 | 127.00 | 120.00 | 121.00 | 107.36 | 1,003,013 |
| 2023-12-11 | 126.00 | 128.00 | 124.00 | 125.50 | 111.35 | 653,050 |
| 2023-12-08 | 129.50 | 131.00 | 127.00 | 127.00 | 112.68 | 542,302 |
| 2023-12-07 | 128.00 | 131.50 | 128.00 | 128.50 | 114.01 | 488,020 |
| 2023-12-06 | 127.00 | 130.00 | 126.50 | 129.50 | 114.90 | 796,280 |
| 2023-12-05 | 133.50 | 133.50 | 126.00 | 127.00 | 112.68 | 1,441,123 |
| 2023-12-04 | 140.00 | 141.00 | 133.50 | 133.50 | 118.45 | 1,157,036 |
| 2023-12-01 | 135.00 | 143.00 | 135.00 | 140.00 | 124.22 | 1,758,130 |
| 2023-11-30 | 136.00 | 137.00 | 133.00 | 134.50 | 119.34 | 849,170 |
| 2023-11-29 | 136.50 | 137.00 | 134.50 | 137.00 | 121.56 | 653,052 |
| 2023-11-28 | 133.00 | 138.50 | 133.00 | 137.50 | 122.00 | 1,302,100 |
| 2023-11-27 | 137.00 | 137.50 | 133.00 | 133.00 | 118.01 | 986,111 |
| 2023-11-24 | 141.00 | 142.50 | 137.00 | 137.50 | 122.00 | 1,174,724 |
| 2023-11-23 | 146.50 | 148.50 | 138.00 | 140.50 | 124.66 | 3,033,334 |
| 2023-11-22 | 144.50 | 149.50 | 141.50 | 146.50 | 129.98 | 7,085,100 |
| 2023-11-21 | 132.00 | 143.50 | 129.00 | 142.50 | 126.44 | 5,522,241 |
| 2023-11-20 | 135.00 | 135.00 | 128.00 | 130.50 | 115.79 | 1,332,503 |
| 2023-11-17 | 132.00 | 133.00 | 127.00 | 130.00 | 115.34 | 2,329,150 |
| 2023-11-16 | 134.00 | 134.50 | 127.00 | 129.50 | 114.90 | 1,827,041 |
| 2023-11-15 | 133.00 | 137.50 | 131.00 | 133.50 | 118.45 | 2,796,105 |
| 2023-11-14 | 127.00 | 136.50 | 125.50 | 134.50 | 119.34 | 4,086,458 |
| 2023-11-13 | 124.00 | 128.00 | 121.00 | 127.00 | 112.68 | 1,832,285 |
| 2023-11-10 | 121.00 | 129.50 | 120.00 | 122.00 | 108.25 | 3,548,212 |
| 2023-11-09 | 125.50 | 127.00 | 117.50 | 120.00 | 106.47 | 2,911,004 |
| 2023-11-08 | 120.00 | 125.50 | 118.00 | 124.00 | 110.02 | 2,484,150 |
| 2023-11-07 | 120.00 | 121.00 | 115.50 | 116.50 | 103.37 | 841,004 |
| 2023-11-06 | 123.50 | 126.00 | 119.50 | 121.00 | 107.36 | 3,221,011 |
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.