DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	67.500	67.900	66.800	67.000	54.559	17,210
2022-05-13	68.900	68.900	67.100	68.300	55.618	6,116
2022-05-12	69.900	69.900	67.800	68.100	55.455	18,430
2022-05-11	72.000	73.200	68.400	69.000	56.188	88,437
2022-05-10	67.500	73.000	66.000	73.000	59.445	132,830
2022-05-09	73.700	73.700	70.000	70.000	57.002	35,868
2022-05-06	78.000	79.000	73.500	73.800	60.097	57,250
2022-05-05	80.100	80.100	79.200	79.500	64.738	26,020
2022-05-04	80.800	80.800	79.000	79.100	64.412	92,700
2022-05-03	82.700	82.900	79.300	80.200	65.308	89,411
2022-04-29	85.200	85.500	83.100	83.100	67.670	104,220
2022-04-28	83.300	86.300	83.300	84.000	68.403	51,313
2022-04-27	84.200	84.200	82.500	83.400	67.914	39,370
2022-04-26	81.800	85.500	81.800	84.200	68.565	43,627
2022-04-25	83.300	83.300	81.900	82.100	66.855	30,200
2022-04-22	84.300	84.300	83.600	83.800	68.240	33,000
2022-04-21	82.500	84.300	82.500	84.000	68.403	47,221
2022-04-20	83.300	83.300	82.600	82.600	67.263	31,000
2022-04-19	83.300	83.900	83.000	83.300	67.833	43,000
2022-04-18	83.000	84.200	83.000	83.200	67.751	51,430
2022-04-15	83.300	83.600	81.000	83.000	67.588	20,320
2022-04-14	84.400	84.500	83.600	83.600	68.077	18,000
2022-04-13	82.300	84.400	82.200	84.300	68.647	52,510
2022-04-12	82.700	82.700	81.700	81.700	66.530	2,350
2022-04-11	82.700	83.300	82.000	82.400	67.100	35,900
2022-04-08	83.500	84.100	82.700	84.100	68.484	9,010
2022-04-07	85.000	85.000	83.300	83.300	67.833	35,900
2022-04-06	86.000	86.000	84.200	84.200	68.565	18,000
2022-04-01	87.500	87.500	84.800	85.000	69.217	70,250
2022-03-31	82.300	88.100	82.300	87.500	71.253	249,416
2022-03-30	79.200	82.900	79.200	82.500	67.181	26,231
2022-03-29	77.800	79.400	77.800	78.900	64.250	157,350
2022-03-28	79.000	79.300	77.700	78.000	63.517	107,217
2022-03-25	78.800	79.100	78.500	78.900	64.250	10,100
2022-03-24	78.400	79.000	78.000	78.000	63.517	30,200
2022-03-23	78.200	78.500	78.200	78.200	63.680	6,900
2022-03-22	79.500	79.800	79.500	79.500	64.738	10,000
2022-03-21	79.700	80.100	78.600	79.500	64.738	19,600
2022-03-18	79.700	80.000	79.700	80.000	65.145	19,600
2022-03-17	78.700	79.500	78.700	79.500	64.738	6,100
2022-03-16	80.100	80.300	80.100	80.300	65.390	1,500
2022-03-15	78.700	80.700	78.700	80.700	65.715	6,000
2022-03-14	80.700	80.900	80.200	80.800	65.797	32,050
2022-03-11	80.800	80.800	79.400	80.000	65.145	16,300
2022-03-10	81.200	82.200	81.200	82.200	66.937	12,320
2022-03-09	82.200	82.200	82.200	82.200	66.937	0
2022-03-08	81.200	82.300	81.000	82.200	66.937	8,002
2022-03-07	82.700	82.900	81.000	82.300	67.018	19,400
2022-03-04	83.100	84.700	83.000	84.700	68.973	12,531
2022-03-03	83.100	83.500	83.000	83.400	67.914	12,000
2022-03-02	83.800	83.800	83.800	83.800	68.240	0
2022-03-01	83.100	83.800	83.100	83.800	68.240	2,000
2022-02-25	85.000	85.000	83.800	83.800	68.240	2,500
2022-02-24	85.100	85.300	82.700	83.000	67.588	36,700
2022-02-23	85.000	85.000	85.000	85.000	69.217	2,000
2022-02-22	85.200	85.900	85.000	85.900	69.950	12,000
2022-02-21	85.000	85.800	85.000	85.200	69.380	12,000
2022-02-18	85.200	85.200	85.200	85.200	69.380	3,000
2022-02-17	85.200	85.300	84.200	85.000	69.217	25,000
2022-02-16	85.000	85.000	85.000	85.000	69.217	0

← NewerPage 19 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.