DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 138.00 | 145.00 | 138.00 | 144.50 | 130.68 | 117,150 |
| 2024-10-30 | 141.00 | 145.00 | 141.00 | 143.00 | 129.32 | 186,000 |
| 2024-10-29 | 145.00 | 145.50 | 139.00 | 140.50 | 127.06 | 540,002 |
| 2024-10-28 | 145.50 | 148.00 | 144.00 | 146.00 | 132.04 | 251,000 |
| 2024-10-25 | 146.00 | 146.00 | 144.00 | 145.50 | 131.59 | 87,000 |
| 2024-10-24 | 144.00 | 146.00 | 142.50 | 143.50 | 129.78 | 284,230 |
| 2024-10-23 | 146.50 | 146.50 | 144.50 | 144.50 | 130.68 | 178,000 |
| 2024-10-22 | 148.50 | 148.50 | 145.00 | 146.00 | 132.04 | 292,000 |
| 2024-10-21 | 149.50 | 150.50 | 147.50 | 149.50 | 135.20 | 230,000 |
| 2024-10-18 | 149.00 | 150.00 | 148.00 | 148.00 | 133.85 | 138,015 |
| 2024-10-17 | 149.50 | 151.00 | 147.50 | 148.50 | 134.30 | 237,000 |
| 2024-10-16 | 143.00 | 151.50 | 143.00 | 148.50 | 134.30 | 633,005 |
| 2024-10-15 | 146.50 | 146.50 | 140.00 | 143.00 | 129.32 | 746,045 |
| 2024-10-14 | 147.00 | 147.00 | 141.00 | 146.50 | 132.49 | 371,002 |
| 2024-10-11 | 147.00 | 147.00 | 140.00 | 143.50 | 129.78 | 885,100 |
| 2024-10-09 | 152.50 | 154.00 | 148.00 | 149.00 | 134.75 | 550,458 |
| 2024-10-08 | 157.00 | 157.50 | 151.00 | 152.50 | 137.92 | 417,110 |
| 2024-10-07 | 160.50 | 160.50 | 157.00 | 157.50 | 142.44 | 154,010 |
| 2024-10-04 | 162.00 | 162.50 | 156.50 | 157.00 | 141.99 | 484,000 |
| 2024-10-01 | 164.00 | 165.00 | 162.50 | 163.00 | 147.41 | 131,028 |
| 2024-09-30 | 169.00 | 169.00 | 163.00 | 163.50 | 147.86 | 351,093 |
| 2024-09-27 | 170.50 | 173.00 | 169.00 | 170.00 | 153.74 | 232,010 |
| 2024-09-26 | 173.50 | 174.00 | 168.00 | 168.00 | 151.93 | 252,010 |
| 2024-09-25 | 171.00 | 175.50 | 171.00 | 172.50 | 156.00 | 315,000 |
| 2024-09-24 | 170.50 | 170.50 | 168.50 | 169.50 | 153.29 | 109,100 |
| 2024-09-23 | 171.00 | 172.50 | 168.00 | 169.50 | 153.29 | 245,000 |
| 2024-09-20 | 168.00 | 171.50 | 166.00 | 168.50 | 152.39 | 357,030 |
| 2024-09-19 | 165.00 | 166.50 | 161.50 | 165.50 | 149.67 | 168,251 |
| 2024-09-18 | 164.50 | 165.00 | 163.00 | 163.00 | 147.41 | 93,400 |
| 2024-09-16 | 165.00 | 167.50 | 163.50 | 164.00 | 148.32 | 207,000 |
| 2024-09-13 | 164.50 | 167.50 | 164.50 | 165.00 | 149.22 | 156,000 |
| 2024-09-12 | 161.00 | 166.50 | 159.50 | 164.50 | 148.77 | 312,300 |
| 2024-09-11 | 158.50 | 160.00 | 157.00 | 158.00 | 142.89 | 340,008 |
| 2024-09-10 | 164.00 | 164.00 | 156.50 | 157.00 | 141.99 | 483,254 |
| 2024-09-09 | 162.50 | 167.50 | 159.00 | 162.00 | 146.51 | 827,013 |
| 2024-09-06 | 175.00 | 176.00 | 170.00 | 170.00 | 153.74 | 324,150 |
| 2024-09-05 | 169.50 | 177.00 | 169.50 | 172.00 | 155.55 | 502,000 |
| 2024-09-04 | 173.00 | 173.00 | 167.00 | 167.00 | 151.03 | 1,069,126 |
| 2024-09-03 | 189.00 | 189.00 | 182.50 | 182.50 | 165.05 | 398,576 |
| 2024-09-02 | 191.00 | 196.00 | 188.50 | 189.00 | 170.93 | 1,126,013 |
| 2024-08-30 | 178.50 | 188.00 | 178.50 | 188.00 | 170.02 | 899,524 |
| 2024-08-29 | 180.00 | 180.00 | 177.00 | 178.50 | 161.43 | 164,093 |
| 2024-08-28 | 181.50 | 182.50 | 179.00 | 179.00 | 161.88 | 181,030 |
| 2024-08-27 | 179.50 | 182.00 | 177.50 | 181.50 | 164.14 | 145,000 |
| 2024-08-26 | 183.50 | 185.00 | 177.00 | 178.50 | 161.43 | 280,000 |
| 2024-08-23 | 180.50 | 183.50 | 176.50 | 182.50 | 165.05 | 361,063 |
| 2024-08-22 | 184.00 | 185.00 | 179.00 | 180.50 | 163.24 | 275,010 |
| 2024-08-21 | 186.50 | 189.50 | 180.50 | 181.00 | 163.69 | 1,156,821 |
| 2024-08-20 | 182.00 | 185.00 | 181.50 | 183.00 | 165.50 | 486,000 |
| 2024-08-19 | 183.00 | 184.00 | 181.00 | 181.50 | 164.14 | 302,157 |
| 2024-08-16 | 184.00 | 184.00 | 180.50 | 182.00 | 164.59 | 319,200 |
| 2024-08-15 | 180.00 | 185.00 | 180.00 | 180.50 | 163.24 | 409,033 |
| 2024-08-14 | 181.00 | 184.00 | 179.00 | 179.50 | 162.33 | 527,100 |
| 2024-08-13 | 184.00 | 184.00 | 176.00 | 177.50 | 160.53 | 581,520 |
| 2024-08-12 | 179.00 | 187.00 | 178.00 | 180.50 | 163.24 | 955,180 |
| 2024-08-09 | 180.50 | 183.50 | 174.50 | 175.50 | 158.72 | 900,437 |
| 2024-08-08 | 170.00 | 178.50 | 165.00 | 175.50 | 158.72 | 1,056,085 |
| 2024-08-07 | 163.00 | 167.00 | 161.00 | 167.00 | 151.03 | 728,000 |
| 2024-08-06 | 165.00 | 165.50 | 143.00 | 152.00 | 137.46 | 1,211,087 |
| 2024-08-05 | 164.50 | 166.00 | 157.00 | 158.50 | 143.34 | 813,310 |
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.