Dioo Microcircuits Co. Ltd. Jiangsu A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.020	20.160	19.020	19.130	18.880	3,655,435
2024-07-22	19.920	20.570	19.800	20.050	19.788	4,958,876
2024-07-19	18.910	20.140	18.770	19.910	19.650	6,152,458
2024-07-18	19.120	19.250	18.300	19.040	18.791	4,184,920
2024-07-17	19.670	19.880	19.370	19.410	19.156	2,916,967
2024-07-16	19.150	19.930	19.080	19.870	19.610	4,070,791
2024-07-15	19.690	20.080	19.110	19.300	19.048	3,358,327
2024-07-12	19.750	19.950	19.460	19.700	19.443	3,294,294
2024-07-11	20.170	20.200	19.490	19.990	19.729	5,409,149
2024-07-10	19.570	20.290	19.300	19.740	19.482	5,262,363
2024-07-09	18.630	19.800	18.410	19.670	19.413	6,525,277
2024-07-08	19.200	19.360	18.380	18.500	18.258	4,283,211
2024-07-05	18.120	18.120	18.120	18.120	17.883	0
2024-07-04	18.610	18.770	17.980	18.120	17.883	2,895,088
2024-07-03	18.020	19.240	17.750	18.710	18.466	4,817,642
2024-07-02	18.460	18.470	17.910	18.040	17.804	3,018,662
2024-07-01	19.550	19.550	18.190	18.400	18.160	6,251,340
2024-06-28	19.320	20.030	19.020	19.480	19.225	4,704,321
2024-06-27	19.330	20.440	19.180	19.280	19.028	6,994,689
2024-06-26	18.590	19.410	18.020	19.240	18.989	4,504,206
2024-06-25	19.730	19.790	18.320	18.610	18.367	6,258,872
2024-06-24	20.690	21.300	19.450	19.480	19.225	8,978,201
2024-06-21	19.620	20.590	19.020	20.500	20.232	7,506,390
2024-06-20	19.340	20.730	19.150	19.910	19.650	6,860,856
2024-06-19	19.630	19.800	18.930	19.330	19.077	2,828,455
2024-06-18	19.540	19.690	19.330	19.550	19.295	2,973,358
2024-06-17	19.060	19.920	18.820	19.650	19.245	5,248,993
2024-06-14	19.350	19.520	19.000	19.320	18.922	4,347,571
2024-06-13	18.610	19.900	18.610	19.390	18.991	5,076,665
2024-06-12	18.710	18.990	18.430	18.690	18.305	2,018,382
2024-06-11	17.660	18.720	17.490	18.670	18.285	2,705,059
2024-06-07	17.760	18.260	17.520	17.830	17.463	1,830,988
2024-06-06	18.670	19.000	17.550	17.610	17.247	2,090,059
2024-06-05	18.870	19.130	18.410	18.430	18.050	1,700,630
2024-06-04	19.220	19.220	18.400	18.890	18.501	2,563,371
2024-06-03	19.350	19.800	19.090	19.200	18.805	2,724,723
2024-05-31	18.730	19.810	18.660	19.380	18.981	3,586,093
2024-05-30	18.450	19.020	17.930	18.750	18.364	2,381,371
2024-05-29	18.200	18.420	18.020	18.280	17.903	1,316,149
2024-05-28	18.140	18.720	17.930	18.120	17.747	1,888,135
2024-05-27	18.000	18.170	17.280	18.140	17.766	2,158,083
2024-05-24	18.080	18.370	17.760	17.850	17.482	1,890,066
2024-05-23	18.490	18.530	18.020	18.090	17.717	1,469,875
2024-05-22	18.500	18.570	18.110	18.500	18.119	1,532,286
2024-05-21	18.700	18.720	18.180	18.260	17.884	1,269,914
2024-05-20	19.050	19.250	18.540	18.650	18.266	1,672,056
2024-05-17	18.250	18.750	18.010	18.680	18.295	1,900,181
2024-05-16	18.150	18.440	17.910	18.090	17.717	1,347,307
2024-05-15	18.220	18.590	17.830	18.100	17.727	1,385,209
2024-05-14	18.670	18.920	18.130	18.250	17.874	1,494,784
2024-05-13	18.800	18.800	18.240	18.420	18.041	1,656,213
2024-05-10	19.500	19.630	18.900	18.940	18.550	1,520,622
2024-05-09	19.090	19.540	19.090	19.360	18.961	1,502,215
2024-05-08	19.580	19.640	19.100	19.160	18.765	1,866,793
2024-05-07	19.550	19.940	19.400	19.580	19.177	1,629,158
2024-05-06	19.990	20.000	19.470	19.560	19.157	2,189,851
2024-04-30	19.840	19.840	19.110	19.500	19.098	2,575,829
2024-04-29	18.580	19.570	18.580	19.480	19.079	3,234,594
2024-04-26	17.640	18.550	17.600	18.420	18.041	2,028,175
2024-04-25	17.580	18.050	17.380	17.650	17.286	1,349,079

← NewerPage 10 of 17 · 1,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.1000 CNY
2025-06-19	0.2200 CNY
2024-06-18	0.1500 CNY
2023-06-01	0.2600 CNY

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