DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	69.300	69.900	68.700	68.800	58.213	60,000
2022-08-08	67.900	69.900	67.800	69.300	58.636	89,000
2022-08-05	67.500	68.300	67.100	68.200	57.706	72,000
2022-08-04	67.100	67.500	66.200	67.200	56.860	73,000
2022-08-03	67.200	67.500	67.000	67.000	56.690	56,000
2022-08-02	69.800	69.800	67.500	67.600	57.198	114,000
2022-08-01	68.100	70.500	67.800	70.500	59.652	102,002
2022-07-29	68.000	68.000	66.900	67.900	57.452	74,000
2022-07-28	68.100	69.400	66.000	67.600	57.198	84,000
2022-07-27	67.100	70.000	67.000	67.900	57.452	58,000
2022-07-26	67.900	68.100	67.000	68.100	57.621	34,000
2022-07-25	68.000	68.000	67.000	67.900	57.452	26,000
2022-07-22	69.600	69.600	67.000	68.000	57.537	83,000
2022-07-21	68.600	69.700	68.500	69.600	58.890	30,000
2022-07-20	68.700	70.500	68.700	69.000	58.383	24,000
2022-07-19	69.000	70.500	68.100	69.000	58.383	62,000
2022-07-18	70.000	70.000	68.000	68.000	57.537	44,000
2022-07-15	68.000	69.500	68.000	68.000	57.537	60,000
2022-07-14	68.000	69.000	67.100	68.400	57.875	75,000
2022-07-13	68.000	68.200	67.500	68.000	57.537	52,100
2022-07-12	67.000	68.000	65.800	66.500	56.267	90,040
2022-07-11	68.900	68.900	67.100	67.300	56.944	37,000
2022-07-08	70.000	71.500	68.000	68.000	57.537	126,152
2022-07-07	67.200	72.600	67.000	70.300	59.483	232,005
2022-07-06	68.300	69.000	66.000	66.000	55.844	142,002
2022-07-05	67.500	70.500	67.000	70.000	59.229	155,098
2022-07-04	69.600	69.600	67.600	68.500	57.960	74,200
2022-07-01	72.300	72.900	69.300	69.600	58.890	239,000
2022-06-30	74.600	74.900	71.000	72.300	61.175	253,064
2022-06-29	76.400	76.400	75.000	75.600	63.967	40,000
2022-06-28	78.500	78.500	76.400	76.900	65.067	63,000
2022-06-27	77.200	79.400	77.200	78.500	66.421	125,150
2022-06-24	74.500	79.400	74.500	76.800	64.982	286,000
2022-06-23	76.800	76.800	71.700	73.500	62.190	290,000
2022-06-22	78.700	80.400	75.800	76.500	64.729	163,100
2022-06-21	79.500	80.100	76.500	79.600	67.352	362,000
2022-06-20	80.100	80.200	77.400	77.400	65.490	181,252
2022-06-17	75.100	80.200	75.100	80.200	67.859	480,220
2022-06-16	82.900	83.700	78.000	79.700	67.436	924,000
2022-06-15	77.800	84.400	77.800	82.500	69.805	892,220
2022-06-14	78.900	80.000	75.200	79.800	64.982	757,700
2022-06-13	74.000	80.000	73.300	79.700	64.901	894,150
2022-06-10	67.100	75.900	67.100	75.900	61.807	1,286,100
2022-06-09	66.000	70.900	66.000	69.000	56.188	691,049
2022-06-08	63.200	66.200	63.200	65.900	53.663	437,000
2022-06-07	63.000	63.200	62.000	63.200	51.465	217,000
2022-06-06	63.800	63.800	63.000	63.200	51.465	230,000
2022-06-02	63.800	64.500	63.500	63.700	51.872	147,020
2022-06-01	64.000	64.200	63.000	63.600	51.791	311,036
2022-05-31	65.400	65.400	64.000	64.200	52.279	328,000
2022-05-30	66.000	66.700	65.000	65.300	53.175	396,000
2022-05-27	63.600	67.000	63.600	65.200	53.093	547,253
2022-05-26	62.800	64.400	62.800	63.600	51.791	548,000
2022-05-25	62.500	62.900	61.800	62.500	50.895	346,000
2022-05-24	62.900	64.600	62.700	62.700	51.058	683,100
2022-05-23	62.400	63.200	62.400	62.500	50.895	671,020
2022-05-20	61.000	63.000	60.700	62.700	51.058	1,818,001
2022-05-19	67.000	70.600	65.600	70.600	57.491	81,505
2022-05-18	67.000	68.900	67.000	68.000	55.373	43,880
2022-05-17	66.800	67.400	66.800	67.000	54.559	30,417

← NewerPage 18 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.