DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 131.00 | 131.00 | 120.00 | 123.50 | 111.69 | 387,000 |
| 2025-05-02 | 130.00 | 131.50 | 128.50 | 130.00 | 117.57 | 163,010 |
| 2025-04-30 | 130.50 | 132.00 | 128.00 | 128.00 | 115.76 | 189,000 |
| 2025-04-29 | 132.00 | 132.00 | 127.00 | 130.50 | 118.02 | 277,000 |
| 2025-04-28 | 127.50 | 132.50 | 126.00 | 131.00 | 118.47 | 323,031 |
| 2025-04-25 | 125.00 | 129.50 | 123.50 | 126.50 | 114.40 | 352,009 |
| 2025-04-24 | 123.00 | 123.00 | 120.00 | 121.00 | 109.43 | 185,000 |
| 2025-04-23 | 117.50 | 123.00 | 117.50 | 121.50 | 109.88 | 243,001 |
| 2025-04-22 | 115.00 | 118.00 | 114.00 | 114.00 | 103.10 | 135,100 |
| 2025-04-21 | 122.50 | 122.50 | 116.00 | 117.00 | 105.81 | 239,000 |
| 2025-04-18 | 122.50 | 124.00 | 121.50 | 122.50 | 110.79 | 82,099 |
| 2025-04-17 | 121.00 | 123.00 | 119.50 | 122.00 | 110.33 | 173,099 |
| 2025-04-16 | 127.50 | 127.50 | 123.50 | 123.50 | 111.69 | 219,038 |
| 2025-04-15 | 119.50 | 129.50 | 119.50 | 128.50 | 116.21 | 493,020 |
| 2025-04-14 | 121.50 | 122.50 | 116.00 | 118.50 | 107.17 | 725,000 |
| 2025-04-11 | 108.00 | 120.00 | 108.00 | 120.00 | 108.52 | 642,002 |
| 2025-04-10 | 120.00 | 120.00 | 118.00 | 120.00 | 108.52 | 406,000 |
| 2025-04-09 | 110.50 | 114.00 | 109.50 | 109.50 | 99.028 | 696,200 |
| 2025-04-08 | 121.50 | 121.50 | 121.50 | 121.50 | 109.88 | 243,013 |
| 2025-04-07 | 134.50 | 134.50 | 134.50 | 134.50 | 121.64 | 29,005 |
| 2025-04-02 | 147.00 | 149.00 | 145.00 | 149.00 | 134.75 | 150,000 |
| 2025-04-01 | 146.00 | 149.50 | 145.00 | 148.00 | 133.85 | 264,000 |
| 2025-03-31 | 145.50 | 154.00 | 143.50 | 145.00 | 131.13 | 272,040 |
| 2025-03-28 | 155.50 | 157.00 | 151.50 | 152.50 | 137.92 | 240,009 |
| 2025-03-27 | 155.00 | 157.00 | 155.00 | 156.00 | 141.08 | 110,003 |
| 2025-03-26 | 157.50 | 160.00 | 157.00 | 157.50 | 142.44 | 84,030 |
| 2025-03-25 | 160.50 | 161.00 | 157.50 | 157.50 | 142.44 | 212,003 |
| 2025-03-24 | 160.50 | 161.00 | 159.50 | 160.00 | 144.70 | 103,000 |
| 2025-03-21 | 163.00 | 163.00 | 159.50 | 160.50 | 145.15 | 153,012 |
| 2025-03-20 | 162.00 | 162.50 | 160.50 | 162.50 | 146.96 | 175,100 |
| 2025-03-19 | 164.00 | 164.50 | 158.00 | 159.00 | 143.79 | 502,100 |
| 2025-03-18 | 167.00 | 168.50 | 164.00 | 164.00 | 148.32 | 233,000 |
| 2025-03-17 | 164.50 | 165.50 | 163.00 | 164.50 | 148.77 | 168,001 |
| 2025-03-14 | 162.00 | 166.00 | 161.00 | 162.50 | 146.96 | 349,000 |
| 2025-03-13 | 169.50 | 169.50 | 161.00 | 162.00 | 146.51 | 660,150 |
| 2025-03-12 | 168.50 | 171.00 | 165.50 | 169.00 | 152.84 | 340,000 |
| 2025-03-11 | 167.00 | 170.00 | 158.50 | 168.50 | 152.39 | 1,011,005 |
| 2025-03-10 | 176.00 | 178.00 | 171.50 | 173.50 | 156.91 | 403,100 |
| 2025-03-07 | 179.50 | 181.50 | 175.00 | 176.00 | 159.17 | 374,050 |
| 2025-03-06 | 181.50 | 186.50 | 179.50 | 179.50 | 162.33 | 507,003 |
| 2025-03-05 | 182.00 | 184.50 | 177.00 | 180.50 | 163.24 | 529,050 |
| 2025-03-04 | 178.50 | 181.00 | 171.00 | 181.00 | 163.69 | 659,007 |
| 2025-03-03 | 175.00 | 180.50 | 174.50 | 179.50 | 162.33 | 380,100 |
| 2025-02-27 | 174.50 | 178.50 | 174.00 | 176.50 | 159.62 | 444,100 |
| 2025-02-26 | 184.00 | 184.00 | 174.00 | 176.00 | 159.17 | 876,100 |
| 2025-02-25 | 183.00 | 184.00 | 181.00 | 183.00 | 165.50 | 202,000 |
| 2025-02-24 | 183.50 | 185.50 | 180.50 | 183.50 | 165.95 | 319,163 |
| 2025-02-21 | 183.50 | 186.00 | 182.50 | 183.00 | 165.50 | 394,122 |
| 2025-02-20 | 181.00 | 184.00 | 180.50 | 183.00 | 165.50 | 261,001 |
| 2025-02-19 | 184.50 | 185.00 | 179.00 | 180.50 | 163.24 | 663,038 |
| 2025-02-18 | 186.00 | 186.50 | 182.00 | 185.50 | 167.76 | 428,012 |
| 2025-02-17 | 184.50 | 188.50 | 181.00 | 186.00 | 168.21 | 613,000 |
| 2025-02-14 | 185.00 | 187.00 | 180.00 | 183.00 | 165.50 | 611,650 |
| 2025-02-13 | 189.50 | 191.50 | 183.50 | 186.00 | 168.21 | 816,134 |
| 2025-02-12 | 184.50 | 193.00 | 184.50 | 191.50 | 173.19 | 1,920,500 |
| 2025-02-11 | 186.50 | 189.00 | 182.00 | 183.50 | 165.95 | 976,125 |
| 2025-02-10 | 182.50 | 187.50 | 181.50 | 187.00 | 169.12 | 758,803 |
| 2025-02-07 | 182.50 | 187.50 | 180.50 | 184.50 | 166.86 | 1,483,263 |
| 2025-02-06 | 174.00 | 184.50 | 172.00 | 178.00 | 160.98 | 1,996,054 |
| 2025-02-05 | 166.00 | 171.00 | 163.50 | 169.50 | 153.29 | 786,109 |
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.