DingZing Advanced Materials Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	113.00	121.00	112.50	121.00	107.36	1,828,002
2023-11-02	113.50	114.00	108.50	110.00	97.599	805,026
2023-11-01	116.00	116.50	110.50	112.00	99.374	758,047
2023-10-31	121.00	125.50	115.00	115.00	102.04	981,010
2023-10-30	114.50	122.00	114.50	122.00	108.25	1,263,111
2023-10-27	123.00	123.00	114.50	116.00	102.92	1,077,110
2023-10-26	117.50	122.00	117.50	120.00	106.47	815,100
2023-10-25	121.50	123.50	118.50	122.00	108.25	871,500
2023-10-24	122.00	124.00	117.50	120.50	106.92	1,230,062
2023-10-23	115.00	123.00	114.00	119.50	106.03	1,118,075
2023-10-20	113.00	116.00	111.00	115.00	102.04	377,000
2023-10-19	112.00	114.50	111.00	114.00	101.15	433,047
2023-10-18	117.50	118.50	111.50	112.50	99.817	1,031,114
2023-10-17	118.00	124.50	117.00	117.50	104.25	1,930,235
2023-10-16	118.50	118.50	113.50	114.50	101.59	868,010
2023-10-13	118.00	120.50	117.00	118.00	104.70	756,000
2023-10-12	118.00	123.50	116.50	118.00	104.70	1,196,011
2023-10-11	125.50	125.50	117.00	119.00	105.58	1,681,020
2023-10-06	127.00	128.00	121.00	125.50	111.35	1,762,080
2023-10-05	126.00	127.50	121.50	126.50	112.24	2,822,102
2023-10-04	127.00	129.50	123.50	124.00	110.02	4,696,400
2023-10-03	116.00	127.50	115.00	127.50	113.13	3,409,100
2023-10-02	114.00	119.00	114.00	116.00	102.92	2,492,083
2023-09-28	110.50	114.00	110.50	113.00	100.26	441,510
2023-09-27	107.00	112.50	107.00	111.50	98.930	812,055
2023-09-26	113.00	114.00	105.50	107.50	95.381	1,315,110
2023-09-25	112.50	118.00	111.50	113.50	100.70	1,319,060
2023-09-22	111.00	112.50	109.50	111.00	98.487	635,092
2023-09-21	111.50	112.50	108.50	111.50	98.930	810,923
2023-09-20	112.00	113.00	111.00	112.00	99.374	1,286,075
2023-09-19	111.50	113.00	108.00	112.00	99.374	2,108,005
2023-09-18	120.00	120.50	111.00	111.00	98.487	3,795,197
2023-09-15	120.00	124.00	116.00	123.00	109.13	4,414,335
2023-09-14	109.50	121.00	108.00	121.00	107.36	5,784,400
2023-09-13	106.00	112.00	102.50	110.00	97.599	4,305,735
2023-09-12	94.800	103.50	94.700	103.50	91.832	2,029,005
2023-09-11	97.200	100.50	93.800	94.300	83.669	1,580,000
2023-09-08	98.000	98.400	94.000	94.800	84.113	306,000
2023-09-07	93.200	98.400	93.200	97.700	86.686	708,226
2023-09-06	94.800	94.900	93.000	93.200	82.693	243,100
2023-09-05	97.300	97.300	93.900	94.800	84.113	243,015
2023-09-04	96.700	98.000	95.500	95.900	85.089	207,190
2023-09-01	96.100	97.500	94.300	96.700	85.799	345,050
2023-08-31	94.700	97.800	94.000	96.000	85.178	779,250
2023-08-30	90.300	95.500	90.300	94.500	83.847	874,005
2023-08-29	88.000	91.300	87.200	90.800	80.564	493,008
2023-08-28	89.000	89.200	86.800	87.200	77.370	383,000
2023-08-25	90.600	91.400	88.900	89.100	79.055	321,000
2023-08-24	90.500	92.200	88.800	90.100	79.943	613,000
2023-08-23	89.200	91.300	87.500	90.900	80.652	964,030
2023-08-22	94.000	98.500	88.200	90.800	80.564	2,373,000
2023-08-21	97.600	101.00	92.000	94.000	83.403	7,751,003
2023-08-18	87.700	93.600	86.500	93.600	83.048	3,863,011
2023-08-17	82.300	87.500	81.700	85.100	75.506	869,135
2023-08-16	79.200	83.000	78.800	82.300	73.022	459,066
2023-08-15	80.300	81.600	79.600	79.700	70.715	188,000
2023-08-14	79.600	81.000	78.500	79.900	70.893	215,000
2023-08-11	80.800	81.000	79.100	79.600	70.626	150,001
2023-08-10	80.000	81.500	78.300	80.800	71.691	381,000
2023-08-09	84.400	84.400	79.300	80.000	70.981	359,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.