DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	58.500	58.500	57.600	58.200	49.245	92,000
2023-05-10	60.800	61.900	57.300	58.200	49.245	957,000
2023-05-09	64.000	64.500	63.200	63.600	53.814	57,000
2023-05-08	64.600	64.600	63.800	63.900	54.067	56,000
2023-05-05	66.000	66.000	64.000	64.500	54.575	89,000
2023-05-04	63.500	65.900	63.500	65.800	55.675	86,000
2023-05-03	64.500	65.000	63.100	64.700	54.744	73,000
2023-05-02	62.200	64.400	62.200	64.400	54.490	128,000
2023-04-28	63.000	63.000	62.000	62.200	52.629	53,000
2023-04-27	62.400	62.500	61.900	62.200	52.629	92,000
2023-04-26	62.400	62.900	61.900	62.400	52.798	96,000
2023-04-25	65.000	65.000	62.500	62.800	53.137	144,050
2023-04-24	63.500	65.500	63.300	65.200	55.167	90,000
2023-04-21	65.000	65.000	63.300	63.800	53.983	116,000
2023-04-20	66.200	66.800	65.000	65.000	54.998	117,000
2023-04-19	67.300	67.300	66.200	66.200	56.014	180,000
2023-04-18	67.800	68.500	66.800	67.200	56.860	150,000
2023-04-17	66.900	69.700	66.900	67.700	57.283	310,000
2023-04-14	67.500	67.500	66.400	66.500	56.267	63,000
2023-04-13	67.600	68.000	66.000	67.200	56.860	219,000
2023-04-12	66.000	68.500	66.000	67.600	57.198	560,000
2023-04-11	62.500	67.000	62.500	65.800	55.675	312,000
2023-04-10	61.800	62.500	61.200	62.200	52.629	32,000
2023-04-07	62.300	62.400	61.600	62.000	52.460	74,000
2023-04-06	62.700	62.700	62.200	62.400	52.798	39,000
2023-03-31	62.700	63.000	62.500	62.700	53.052	26,000
2023-03-30	62.600	62.900	62.600	62.800	53.137	10,000
2023-03-29	62.500	63.500	62.200	62.700	53.052	39,000
2023-03-28	64.200	64.500	62.200	62.700	53.052	182,000
2023-03-27	64.000	64.500	63.500	63.900	54.067	60,000
2023-03-24	64.400	64.400	63.900	64.300	54.406	64,000
2023-03-23	64.500	64.700	64.300	64.400	54.490	60,000
2023-03-22	65.700	66.100	64.600	64.600	54.660	86,000
2023-03-21	64.500	65.600	64.000	65.600	55.506	111,000
2023-03-20	64.600	64.700	64.400	64.500	54.575	22,000
2023-03-17	64.000	65.500	63.700	64.400	54.490	44,000
2023-03-16	64.500	64.500	63.700	64.000	54.152	102,000
2023-03-15	65.400	65.900	64.500	64.500	54.575	47,000
2023-03-14	65.500	65.900	64.000	64.700	54.744	76,000
2023-03-13	65.900	66.000	63.500	66.000	55.844	113,000
2023-03-10	65.500	66.600	65.000	66.000	55.844	134,000
2023-03-09	67.600	67.600	65.700	65.800	55.675	104,000
2023-03-08	67.000	67.500	67.000	67.500	57.113	41,030
2023-03-07	67.300	67.900	67.200	67.500	57.113	93,000
2023-03-06	69.500	70.000	67.200	67.400	57.029	241,003
2023-03-03	67.000	69.700	66.600	69.400	58.721	319,000
2023-03-02	66.400	67.100	66.000	66.600	56.352	129,000
2023-03-01	67.700	67.700	66.100	66.600	56.352	172,006
2023-02-24	67.700	69.500	67.200	67.700	57.283	205,000
2023-02-23	66.400	67.400	65.800	67.000	56.690	297,003
2023-02-22	65.500	66.900	65.000	66.500	56.267	271,080
2023-02-21	64.500	66.600	63.800	65.800	55.675	583,001
2023-02-20	63.900	64.900	63.600	64.200	54.321	278,000
2023-02-17	63.100	64.800	63.100	63.500	53.729	143,000
2023-02-16	63.700	64.600	62.600	63.100	53.391	430,010
2023-02-15	61.000	64.000	59.100	63.100	53.391	492,000
2023-02-14	60.900	60.900	59.100	60.600	51.275	142,007
2023-02-13	61.400	61.400	59.700	60.600	51.275	115,000
2023-02-10	61.500	62.500	59.100	60.900	51.529	459,080
2023-02-09	57.700	62.500	57.700	61.400	51.952	816,000

← NewerPage 15 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.