DingZing Advanced Materials Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 96.400 | 97.200 | 94.000 | 94.800 | 94.800 | 278,819 |
| 2026-10-19 | 99.000 | 99.000 | 96.500 | 97.200 | 97.200 | 152,711 |
| 2026-10-16 | 98.300 | 99.900 | 98.300 | 99.400 | 99.400 | 81,495 |
| 2026-10-15 | 98.500 | 99.200 | 97.800 | 97.800 | 97.800 | 164,000 |
| 2026-10-14 | 98.600 | 99.500 | 98.600 | 99.200 | 99.200 | 90,004 |
| 2026-10-13 | 99.000 | 99.000 | 97.200 | 98.000 | 98.000 | 263,021 |
| 2026-10-12 | 99.000 | 100.50 | 98.000 | 98.900 | 98.900 | 273,000 |
| 2026-10-08 | 101.00 | 102.00 | 98.600 | 99.200 | 99.200 | 619,012 |
| 2026-10-07 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | 257,005 |
| 2026-10-06 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 111,071 |
| 2026-10-05 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 92,238 |
| 2026-10-02 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 106,651 |
| 2026-10-01 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | 131,000 |
| 2026-09-30 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 129,029 |
| 2026-09-29 | 104.50 | 105.00 | 103.00 | 103.50 | 103.50 | 78,000 |
| 2026-09-24 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 45,000 |
| 2026-09-23 | 105.00 | 106.50 | 105.00 | 106.00 | 106.00 | 40,000 |
| 2026-09-22 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 112,000 |
| 2026-09-21 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 58,000 |
Page 1 of 1 · 19 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.