DingZing Advanced Materials Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	85.000	85.000	85.000	85.000	69.217	0
2022-02-14	86.500	86.500	83.500	85.000	69.217	24,001
2022-02-11	86.500	87.200	86.500	87.200	71.008	15,160
2022-02-10	87.600	88.000	86.600	87.000	70.845	23,250
2022-02-09	87.500	87.800	87.200	87.600	71.334	8,000
2022-02-08	87.500	88.000	87.100	87.100	70.927	12,850
2022-02-07	86.300	87.300	86.300	87.000	70.845	30,550
2022-01-26	86.100	86.200	85.000	86.200	70.194	15,000
2022-01-25	83.800	84.000	83.800	84.000	68.403	5,700
2022-01-24	84.100	84.500	84.100	84.500	68.810	6,750
2022-01-21	84.000	85.000	84.000	85.000	69.217	1,100
2022-01-20	86.000	86.000	86.000	86.000	70.031	0
2022-01-19	85.900	86.200	85.900	86.000	70.031	13,221
2022-01-18	86.000	86.000	85.000	85.500	69.624	20,645
2022-01-17	86.500	87.000	85.700	87.000	70.845	31,935
2022-01-14	88.800	88.900	87.800	88.100	71.741	24,500
2022-01-13	88.800	89.200	88.700	88.800	72.311	14,701
2022-01-12	90.300	90.300	88.800	89.000	72.474	15,401
2022-01-11	90.000	90.000	89.700	89.900	73.207	10,500
2022-01-10	90.400	90.600	89.800	90.200	73.451	13,100
2022-01-07	92.000	92.300	89.100	90.300	73.533	45,130
2022-01-06	93.000	93.000	89.700	90.300	73.533	45,629
2022-01-05	95.300	95.300	93.800	94.000	76.546	14,770
2022-01-04	95.300	96.000	94.600	94.700	77.116	92,153
2022-01-03	92.400	95.200	92.400	94.100	76.627	39,122
2021-12-30	93.600	93.600	92.200	92.700	75.487	30,617
2021-12-29	94.900	95.000	92.200	92.800	75.569	82,912
2021-12-28	84.700	91.600	84.600	90.600	73.777	123,350
2021-12-27	84.000	85.200	83.800	84.500	68.810	28,001
2021-12-24	83.200	83.700	83.200	83.400	67.914	14,250
2021-12-23	83.600	83.700	83.300	83.600	68.077	17,000
2021-12-22	84.000	85.200	83.100	83.500	67.995	44,000
2021-12-21	83.200	85.100	83.200	84.300	68.647	21,000
2021-12-20	84.000	84.900	82.100	84.500	68.810	30,882
2021-12-17	82.000	84.500	82.000	83.400	67.914	43,700
2021-12-16	83.100	83.300	82.000	82.600	67.263	29,556
2021-12-15	83.800	83.800	81.800	81.900	66.692	25,715
2021-12-14	85.000	85.000	83.800	83.800	68.240	20,673
2021-12-13	85.300	85.400	84.400	84.700	68.973	13,000
2021-12-10	85.100	85.200	84.000	85.000	69.217	26,000
2021-12-09	84.000	84.500	82.900	84.000	68.403	26,359
2021-12-08	83.900	83.900	82.600	83.000	67.588	18,300
2021-12-07	82.300	83.300	82.300	83.000	67.588	48,360
2021-12-06	82.500	82.500	82.500	82.500	67.181	5,000
2021-12-03	81.800	82.500	81.800	82.500	67.181	8,501
2021-12-02	82.900	83.400	81.800	83.400	67.914	25,600
2021-12-01	82.500	83.600	82.200	83.500	67.995	33,030
2021-11-30	81.300	87.200	81.100	84.700	68.973	41,211
2021-11-29	80.300	83.100	80.000	80.500	65.552	22,673
2021-11-26	81.900	83.100	80.000	80.200	65.308	52,552
2021-11-25	80.000	82.200	80.000	81.900	66.692	21,950
2021-11-24	80.100	81.000	78.100	79.800	64.982	48,505
2021-11-23	80.600	84.200	79.700	80.100	65.227	82,621
2021-11-22	73.800	80.800	73.800	80.800	65.797	160,673
2021-11-19	71.400	74.000	71.000	73.500	59.852	55,250
2021-11-18	70.000	71.700	69.700	71.400	58.142	29,200
2021-11-17	72.000	72.000	69.400	69.400	56.514	20,000
2021-11-16	71.000	71.700	71.000	71.500	58.224	11,700
2021-11-15	68.600	73.300	67.700	72.000	58.631	315,000
2021-11-12	68.500	69.900	68.200	69.900	56.921	29,001

← NewerPage 20 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.