DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.000	47.050	46.650	46.800	39.599	25,000
2022-11-02	46.300	47.450	46.300	47.250	39.979	42,150
2022-11-01	45.850	46.500	45.850	46.400	39.260	52,000
2022-10-31	46.300	46.300	45.900	45.950	38.879	24,001
2022-10-28	46.700	46.700	45.600	45.900	38.837	43,000
2022-10-27	46.250	46.950	46.250	46.950	39.726	26,000
2022-10-26	46.650	47.000	46.200	46.250	39.133	39,000
2022-10-25	47.200	47.500	46.550	46.700	39.514	48,000
2022-10-24	48.600	48.700	47.050	47.700	40.360	53,000
2022-10-21	47.500	48.300	47.500	48.000	40.614	37,000
2022-10-20	47.500	48.900	46.650	48.900	41.376	119,000
2022-10-19	49.700	50.800	48.600	48.600	41.122	102,000
2022-10-18	47.300	49.600	47.200	49.500	41.883	179,100
2022-10-17	48.000	48.000	46.450	47.100	39.853	86,050
2022-10-14	47.400	48.150	47.050	48.000	40.614	122,000
2022-10-13	47.500	47.500	45.450	46.300	39.176	208,110
2022-10-12	49.000	49.000	47.500	48.000	40.614	168,000
2022-10-11	50.100	50.500	47.000	49.450	41.841	321,000
2022-10-07	51.500	51.800	51.300	51.300	43.406	54,000
2022-10-06	52.000	52.300	51.500	52.100	44.083	63,305
2022-10-05	53.400	53.400	51.400	51.900	43.914	112,000
2022-10-04	52.100	52.500	51.000	52.400	44.337	144,000
2022-10-03	52.500	52.600	51.500	51.500	43.575	88,000
2022-09-30	50.500	53.800	50.300	53.500	45.268	188,000
2022-09-29	51.700	53.800	50.700	51.300	43.406	196,000
2022-09-28	55.000	55.000	50.900	51.200	43.322	479,000
2022-09-27	58.500	58.500	52.700	55.500	46.960	696,000
2022-09-26	61.600	61.800	56.700	58.500	49.498	585,000
2022-09-23	65.000	65.100	62.000	63.000	53.306	323,000
2022-09-22	62.100	66.000	62.100	65.800	55.675	378,000
2022-09-21	63.000	63.500	62.700	63.000	53.306	116,000
2022-09-20	62.800	63.600	62.000	63.600	53.814	242,000
2022-09-19	62.100	62.100	60.800	61.000	51.614	114,000
2022-09-16	62.200	62.500	61.700	62.100	52.544	85,000
2022-09-15	62.900	63.200	62.300	62.600	52.967	69,000
2022-09-14	61.200	62.800	61.200	62.800	53.137	80,000
2022-09-13	62.100	63.000	61.600	62.400	52.798	153,000
2022-09-12	63.000	63.000	61.000	62.400	52.798	97,000
2022-09-08	62.900	62.900	61.500	62.400	52.798	190,000
2022-09-07	63.000	63.200	62.000	63.200	53.475	56,000
2022-09-06	63.200	63.200	62.500	63.200	53.475	79,000
2022-09-05	64.400	65.200	62.000	63.200	53.475	152,000
2022-09-02	65.500	65.800	64.300	64.400	54.490	116,022
2022-09-01	67.800	67.800	65.000	65.500	55.421	269,400
2022-08-31	67.500	68.000	66.600	68.000	57.537	133,100
2022-08-30	67.100	68.000	67.100	68.000	57.537	73,000
2022-08-29	67.900	68.000	66.100	68.000	57.537	75,000
2022-08-26	69.000	69.000	68.500	68.500	57.960	61,000
2022-08-25	68.700	69.000	68.500	68.800	58.213	37,000
2022-08-24	69.400	69.500	68.500	69.000	58.383	81,000
2022-08-23	68.600	68.800	68.100	68.800	58.213	60,000
2022-08-22	69.000	69.400	68.100	69.000	58.383	24,000
2022-08-19	69.500	69.500	69.000	69.400	58.721	66,000
2022-08-18	69.900	70.100	69.100	69.300	58.636	104,000
2022-08-17	68.600	70.000	68.600	70.000	59.229	86,000
2022-08-16	69.000	69.100	68.700	69.000	58.383	58,000
2022-08-15	68.600	69.000	68.300	69.000	58.383	206,000
2022-08-12	68.300	69.000	68.300	68.600	58.044	154,000
2022-08-11	68.600	69.000	68.100	68.200	57.706	132,000
2022-08-10	68.800	69.300	68.700	68.800	58.213	65,000

← NewerPage 17 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.