DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	83.000	84.900	80.500	83.000	73.643	565,000
2023-08-07	82.100	86.800	82.000	85.000	75.418	844,106
2023-08-04	76.200	82.500	76.100	81.400	72.223	688,089
2023-08-02	80.900	81.300	76.200	76.900	68.231	547,000
2023-08-01	80.900	81.600	79.200	81.600	72.401	294,015
2023-07-31	78.300	81.400	77.500	80.100	71.070	355,117
2023-07-28	78.500	79.000	76.000	77.600	68.852	336,000
2023-07-27	82.400	83.400	78.500	78.500	69.650	427,000
2023-07-26	80.600	85.000	80.000	82.000	72.756	532,000
2023-07-25	79.500	81.400	78.900	80.500	71.425	290,007
2023-07-24	78.000	79.500	75.100	79.100	70.183	275,000
2023-07-21	79.700	81.500	77.800	77.800	69.029	378,039
2023-07-20	80.700	81.000	78.300	80.200	71.159	330,000
2023-07-19	79.000	83.500	78.700	80.700	71.602	970,005
2023-07-18	78.000	79.600	75.000	78.700	69.828	503,010
2023-07-17	75.200	78.000	74.700	77.700	68.941	317,000
2023-07-14	76.700	76.900	73.800	75.200	66.722	307,088
2023-07-13	75.900	77.000	75.100	76.000	67.432	188,000
2023-07-12	75.700	78.800	74.600	74.800	66.368	308,000
2023-07-11	78.900	80.000	75.800	76.100	67.521	522,000
2023-07-10	76.100	79.400	75.700	77.900	69.118	634,008
2023-07-07	76.400	81.700	75.100	79.500	70.538	1,571,350
2023-07-06	75.900	77.200	75.000	76.500	67.876	335,100
2023-07-05	77.000	77.400	74.900	75.700	67.166	225,305
2023-07-04	77.800	78.400	74.900	76.600	67.965	847,297
2023-07-03	72.700	79.400	72.700	78.900	70.005	1,894,372
2023-06-30	69.000	74.500	69.000	72.700	64.504	2,372,005
2023-06-29	64.800	68.500	64.800	67.800	60.157	601,000
2023-06-28	65.800	66.200	64.300	64.600	57.317	230,004
2023-06-27	62.300	66.500	62.300	64.900	57.584	579,000
2023-06-26	62.200	62.400	61.700	61.900	54.922	31,000
2023-06-21	61.600	62.000	60.600	62.000	55.011	64,000
2023-06-20	61.500	62.300	61.000	61.400	54.478	45,000
2023-06-19	61.700	62.100	61.300	61.500	54.567	84,000
2023-06-16	62.800	62.900	62.100	62.100	55.099	53,000
2023-06-15	63.900	63.900	62.000	62.100	55.099	142,000
2023-06-14	63.400	64.800	63.400	64.700	54.744	202,068
2023-06-13	62.800	63.400	62.600	63.400	53.644	57,000
2023-06-12	65.000	65.000	61.100	62.400	52.798	204,126
2023-06-09	64.000	64.700	63.600	64.100	54.237	81,000
2023-06-08	65.600	66.600	64.000	64.200	54.321	274,050
2023-06-07	62.900	65.000	62.700	64.100	54.237	126,007
2023-06-06	62.800	62.800	62.200	62.400	52.798	47,000
2023-06-05	62.600	63.000	62.600	62.800	53.137	23,000
2023-06-02	62.000	63.200	62.000	63.200	53.475	42,000
2023-06-01	62.700	63.700	62.700	62.900	53.221	26,000
2023-05-31	63.000	63.900	62.800	63.100	53.391	121,000
2023-05-30	62.200	63.900	62.200	63.000	53.306	120,000
2023-05-29	62.000	62.400	61.900	62.200	52.629	44,000
2023-05-26	62.300	62.500	61.800	62.200	52.629	40,000
2023-05-25	62.100	62.300	61.400	61.800	52.291	68,000
2023-05-24	61.200	62.000	61.100	61.800	52.291	132,000
2023-05-23	59.900	60.700	59.200	60.700	51.360	47,000
2023-05-22	60.800	60.900	60.100	60.300	51.021	28,000
2023-05-19	61.000	61.700	60.700	60.700	51.360	25,000
2023-05-18	61.500	62.000	60.500	60.500	51.191	79,000
2023-05-17	58.700	61.400	58.600	61.100	51.698	251,020
2023-05-16	58.500	58.700	57.900	58.000	49.075	116,000
2023-05-15	58.500	58.700	57.800	57.900	48.991	64,000
2023-05-12	58.100	59.100	58.100	58.500	49.498	66,000

← NewerPage 14 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.