DingZing Advanced Materials Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	68.500	69.900	68.200	69.900	56.921	29,001
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
2021-10-20	66.000	66.000	66.000	66.000	53.745	0
2021-10-19	66.000	66.000	66.000	66.000	53.745	0
2021-10-18	66.000	66.000	66.000	66.000	53.745	6,000
2021-10-15	66.000	66.000	65.800	66.000	53.745	6,000
2021-10-14	65.700	65.700	65.700	65.700	53.501	6,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.