DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	56.500	57.700	55.900	57.100	48.314	183,000
2023-02-07	56.400	56.700	55.200	55.800	47.214	119,000
2023-02-06	55.800	57.000	55.800	55.900	47.298	64,000
2023-02-03	57.300	57.400	55.100	55.600	47.045	145,000
2023-02-02	57.600	57.700	56.800	57.100	48.314	92,000
2023-02-01	55.900	57.500	55.100	57.000	48.229	223,000
2023-01-31	55.000	56.300	55.000	55.900	47.298	91,000
2023-01-30	55.100	55.900	52.900	54.900	46.452	248,000
2023-01-17	54.000	54.200	53.100	54.000	45.691	83,009
2023-01-16	53.300	53.600	53.000	53.100	44.929	87,016
2023-01-13	54.700	54.700	53.000	53.100	44.929	75,000
2023-01-12	53.800	54.200	53.200	53.800	45.522	106,200
2023-01-11	55.700	55.700	53.800	54.200	45.860	107,020
2023-01-10	55.800	56.100	53.100	55.700	47.129	255,000
2023-01-09	56.000	57.200	55.600	55.600	47.045	123,000
2023-01-06	55.500	57.800	55.500	55.900	47.298	167,000
2023-01-05	56.800	57.200	54.800	55.000	46.537	240,000
2023-01-04	59.800	59.800	56.000	56.000	47.383	150,009
2023-01-03	60.300	60.500	58.900	58.900	49.837	204,000
2022-12-30	58.200	60.400	57.200	60.400	51.106	976,000
2022-12-29	57.000	58.500	56.500	57.200	48.398	536,000
2022-12-28	58.000	58.700	57.300	57.400	48.568	791,013
2022-12-27	57.800	58.600	56.600	56.600	47.891	475,000
2022-12-26	55.900	57.900	54.200	57.900	48.991	510,032
2022-12-23	52.200	56.200	52.000	55.900	47.298	487,200
2022-12-22	50.200	53.000	50.200	52.300	44.252	155,000
2022-12-21	50.300	50.500	49.400	50.300	42.560	57,000
2022-12-20	50.800	51.000	49.350	49.700	42.052	147,000
2022-12-19	51.800	51.800	50.900	51.200	43.322	74,000
2022-12-16	52.000	52.600	51.800	51.900	43.914	70,000
2022-12-15	52.200	52.900	52.200	52.800	44.675	59,000
2022-12-14	51.800	53.400	51.700	52.100	44.083	106,000
2022-12-13	52.000	53.500	51.000	51.800	43.829	230,000
2022-12-12	52.300	52.300	51.000	51.000	43.152	177,000
2022-12-09	54.100	54.100	52.100	52.300	44.252	161,000
2022-12-08	53.200	56.500	52.300	53.600	45.352	456,000
2022-12-07	58.200	58.700	52.900	53.000	44.845	502,002
2022-12-06	54.000	58.800	54.000	57.800	48.906	536,030
2022-12-05	53.100	55.300	53.100	54.200	45.860	317,500
2022-12-02	51.000	56.500	51.000	53.200	45.014	867,000
2022-12-01	51.200	52.400	51.200	51.400	43.491	105,000
2022-11-30	51.800	51.900	50.800	51.300	43.406	197,000
2022-11-29	51.300	52.000	51.000	51.300	43.406	28,000
2022-11-28	51.500	51.500	50.500	51.300	43.406	86,000
2022-11-25	53.100	53.100	51.700	51.700	43.745	42,000
2022-11-24	52.900	53.800	52.700	53.100	44.929	73,000
2022-11-23	53.000	53.800	51.900	53.600	45.352	130,000
2022-11-22	52.600	53.700	51.900	52.800	44.675	195,000
2022-11-21	49.000	52.500	49.000	51.900	43.914	157,132
2022-11-18	49.900	49.900	48.900	49.600	41.968	58,000
2022-11-17	48.450	49.500	48.450	49.500	41.883	79,000
2022-11-16	48.250	48.300	48.150	48.250	40.826	47,000
2022-11-15	48.000	48.350	47.400	48.350	40.910	47,000
2022-11-14	48.100	48.100	47.250	48.050	40.656	36,000
2022-11-11	48.200	48.650	47.950	48.200	40.783	110,000
2022-11-10	48.500	48.500	47.500	48.100	40.699	65,000
2022-11-09	49.450	49.750	48.700	49.000	41.460	58,000
2022-11-08	49.950	50.000	48.050	48.700	41.206	154,000
2022-11-07	46.500	49.200	46.500	49.000	41.460	144,001
2022-11-04	46.400	46.600	46.050	46.350	39.218	22,000

← NewerPage 16 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.