DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 68.200 | 68.200 | 68.100 | 68.100 | 55.455 | 7,000 |
| 2021-11-10 | 68.500 | 68.800 | 68.500 | 68.500 | 55.781 | 7,000 |
| 2021-11-09 | 69.300 | 69.300 | 69.300 | 69.300 | 56.432 | 0 |
| 2021-11-08 | 69.300 | 69.300 | 69.300 | 69.300 | 56.432 | 1,000 |
| 2021-11-05 | 68.300 | 68.300 | 68.300 | 68.300 | 55.618 | 1,000 |
| 2021-11-04 | 68.700 | 69.000 | 68.400 | 68.400 | 55.699 | 11,000 |
| 2021-11-03 | 70.300 | 70.300 | 69.700 | 70.000 | 57.002 | 14,000 |
| 2021-11-02 | 68.500 | 68.800 | 68.500 | 68.800 | 56.025 | 6,000 |
| 2021-11-01 | 68.900 | 69.000 | 68.600 | 69.000 | 56.188 | 13,500 |
| 2021-10-29 | 66.700 | 67.500 | 66.700 | 67.500 | 54.966 | 2,000 |
| 2021-10-28 | 68.100 | 68.100 | 68.100 | 68.100 | 55.455 | 0 |
| 2021-10-27 | 69.000 | 69.000 | 68.100 | 68.100 | 55.455 | 5,000 |
| 2021-10-26 | 69.000 | 69.100 | 68.800 | 69.100 | 56.269 | 15,000 |
| 2021-10-25 | 68.500 | 68.500 | 68.000 | 68.000 | 55.373 | 3,000 |
| 2021-10-22 | 67.900 | 68.000 | 67.900 | 68.000 | 55.373 | 5,000 |
| 2021-10-21 | 66.500 | 67.000 | 66.500 | 67.000 | 54.559 | 10,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.