DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 166.00 | 171.00 | 163.50 | 169.50 | 153.29 | 786,109 |
| 2025-02-04 | 160.00 | 166.00 | 158.00 | 166.00 | 150.12 | 970,253 |
| 2025-02-03 | 153.00 | 162.00 | 153.00 | 160.00 | 144.70 | 639,122 |
| 2025-01-22 | 158.00 | 160.50 | 154.50 | 155.00 | 140.18 | 491,100 |
| 2025-01-21 | 152.50 | 159.00 | 151.50 | 156.00 | 141.08 | 707,000 |
| 2025-01-20 | 153.00 | 153.00 | 149.50 | 151.00 | 136.56 | 203,005 |
| 2025-01-17 | 155.00 | 155.00 | 150.50 | 150.50 | 136.11 | 191,018 |
| 2025-01-16 | 152.00 | 154.50 | 152.00 | 153.00 | 138.37 | 244,005 |
| 2025-01-15 | 150.50 | 152.00 | 147.50 | 150.00 | 135.66 | 309,050 |
| 2025-01-14 | 147.00 | 149.00 | 146.00 | 149.00 | 134.75 | 306,112 |
| 2025-01-13 | 151.00 | 151.00 | 145.00 | 146.50 | 132.49 | 475,158 |
| 2025-01-10 | 150.00 | 153.00 | 149.00 | 150.00 | 135.66 | 264,050 |
| 2025-01-09 | 155.50 | 157.00 | 150.50 | 150.50 | 136.11 | 379,229 |
| 2025-01-08 | 159.00 | 159.00 | 153.50 | 155.50 | 140.63 | 764,000 |
| 2025-01-07 | 155.50 | 162.50 | 154.00 | 159.00 | 143.79 | 1,356,075 |
| 2025-01-06 | 153.00 | 153.50 | 150.00 | 151.50 | 137.01 | 551,117 |
| 2025-01-03 | 150.50 | 150.50 | 147.00 | 148.00 | 133.85 | 271,013 |
| 2025-01-02 | 147.00 | 153.50 | 146.50 | 148.50 | 134.30 | 840,079 |
| 2024-12-31 | 141.00 | 145.50 | 141.00 | 145.50 | 131.59 | 175,000 |
| 2024-12-30 | 142.00 | 143.50 | 141.00 | 141.00 | 127.52 | 137,094 |
| 2024-12-27 | 144.50 | 144.50 | 141.00 | 141.50 | 127.97 | 258,003 |
| 2024-12-26 | 147.00 | 149.00 | 144.00 | 144.00 | 130.23 | 282,042 |
| 2024-12-25 | 145.00 | 146.00 | 144.00 | 145.00 | 131.13 | 153,009 |
| 2024-12-24 | 148.00 | 150.00 | 143.00 | 144.00 | 130.23 | 590,100 |
| 2024-12-23 | 140.00 | 149.50 | 140.00 | 147.50 | 133.39 | 962,327 |
| 2024-12-20 | 140.50 | 143.50 | 139.00 | 139.50 | 126.16 | 309,140 |
| 2024-12-19 | 139.50 | 141.50 | 138.50 | 141.50 | 127.97 | 220,037 |
| 2024-12-18 | 137.00 | 141.50 | 135.50 | 141.50 | 127.97 | 432,099 |
| 2024-12-17 | 137.50 | 142.00 | 136.50 | 136.50 | 123.45 | 474,000 |
| 2024-12-16 | 134.00 | 142.50 | 132.50 | 137.50 | 124.35 | 440,000 |
| 2024-12-13 | 137.50 | 137.50 | 133.00 | 136.00 | 122.99 | 361,000 |
| 2024-12-12 | 139.50 | 140.00 | 136.00 | 137.50 | 124.35 | 419,020 |
| 2024-12-11 | 136.00 | 140.00 | 136.00 | 139.00 | 125.71 | 327,000 |
| 2024-12-10 | 136.50 | 138.00 | 133.00 | 135.50 | 122.54 | 546,000 |
| 2024-12-09 | 147.00 | 147.00 | 136.50 | 136.50 | 123.45 | 1,161,005 |
| 2024-12-06 | 140.00 | 146.00 | 140.00 | 145.00 | 131.13 | 786,491 |
| 2024-12-05 | 142.50 | 144.00 | 138.50 | 139.50 | 126.16 | 438,009 |
| 2024-12-04 | 140.00 | 142.50 | 139.00 | 139.00 | 125.71 | 227,000 |
| 2024-12-03 | 139.00 | 141.50 | 137.00 | 139.00 | 125.71 | 329,000 |
| 2024-12-02 | 139.00 | 141.00 | 137.50 | 137.50 | 124.35 | 483,000 |
| 2024-11-29 | 130.00 | 138.50 | 129.00 | 138.00 | 124.80 | 428,118 |
| 2024-11-28 | 133.00 | 133.00 | 128.00 | 129.50 | 117.12 | 276,007 |
| 2024-11-27 | 137.00 | 137.00 | 132.00 | 132.50 | 119.83 | 206,603 |
| 2024-11-26 | 138.50 | 139.50 | 136.50 | 137.00 | 123.90 | 111,020 |
| 2024-11-25 | 136.00 | 139.50 | 133.00 | 139.50 | 126.16 | 442,049 |
| 2024-11-22 | 135.00 | 137.50 | 134.00 | 134.50 | 121.64 | 242,025 |
| 2024-11-21 | 130.00 | 136.00 | 130.00 | 135.00 | 122.09 | 479,000 |
| 2024-11-20 | 129.50 | 129.50 | 129.50 | 129.50 | 117.12 | 213,840 |
| 2024-11-19 | 128.50 | 131.50 | 128.00 | 130.00 | 117.57 | 273,013 |
| 2024-11-18 | 130.50 | 130.50 | 127.50 | 127.50 | 115.31 | 193,033 |
| 2024-11-15 | 129.50 | 134.50 | 128.50 | 130.00 | 117.57 | 343,000 |
| 2024-11-14 | 132.00 | 133.00 | 128.00 | 128.50 | 116.21 | 313,013 |
| 2024-11-13 | 127.00 | 131.50 | 125.50 | 130.50 | 118.02 | 718,100 |
| 2024-11-12 | 131.00 | 133.00 | 125.50 | 128.00 | 115.76 | 1,383,000 |
| 2024-11-11 | 142.00 | 142.50 | 133.00 | 134.00 | 121.19 | 975,271 |
| 2024-11-08 | 143.50 | 147.50 | 142.50 | 143.00 | 129.32 | 238,007 |
| 2024-11-07 | 140.50 | 145.00 | 140.50 | 143.50 | 129.78 | 297,000 |
| 2024-11-06 | 140.50 | 142.00 | 138.00 | 141.00 | 127.52 | 363,020 |
| 2024-11-05 | 141.00 | 144.00 | 140.00 | 140.50 | 127.06 | 183,023 |
| 2024-11-04 | 143.00 | 144.00 | 142.00 | 143.50 | 129.78 | 65,013 |
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.