Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.180	17.680	16.980	17.620	17.257	1,571,682
2024-04-23	17.200	17.420	16.930	17.120	16.767	1,474,569
2024-04-22	16.590	17.130	16.180	17.060	16.709	1,574,633
2024-04-19	17.390	17.390	16.800	16.880	16.532	1,887,074
2024-04-18	17.220	17.800	16.800	17.390	17.032	1,983,090
2024-04-17	16.660	17.480	16.660	17.300	16.944	1,746,300
2024-04-16	17.280	17.490	16.310	16.310	15.974	2,239,175
2024-04-15	17.920	18.300	17.010	17.330	16.973	2,458,769
2024-04-12	18.270	18.440	17.950	18.040	17.668	1,394,865
2024-04-11	18.180	18.720	18.050	18.150	17.776	1,717,068
2024-04-10	18.970	18.970	18.100	18.470	18.090	1,447,687
2024-04-09	18.800	19.080	18.600	18.940	18.550	1,593,996
2024-04-08	19.500	19.600	18.610	18.900	18.511	2,630,979
2024-04-03	19.550	19.880	19.110	19.600	19.196	2,894,953
2024-04-02	19.980	20.890	19.400	19.440	19.040	3,385,428
2024-04-01	18.640	19.130	18.640	18.870	18.481	1,594,739
2024-03-29	18.210	18.640	17.780	18.640	18.256	968,122
2024-03-28	17.960	18.550	17.580	18.190	17.815	1,731,578
2024-03-27	18.900	19.070	17.750	17.900	17.531	2,863,858
2024-03-26	19.280	19.580	18.540	18.920	18.530	2,425,420
2024-03-25	19.920	20.120	19.130	19.130	18.736	2,594,188
2024-03-22	20.540	20.740	20.010	20.120	19.706	2,309,123
2024-03-21	20.900	21.090	20.230	20.590	20.166	3,175,178
2024-03-20	20.690	20.900	20.310	20.740	20.313	3,394,352
2024-03-19	21.100	21.290	20.700	20.790	20.362	3,897,147
2024-03-18	21.050	21.470	20.660	21.150	20.714	4,102,083
2024-03-15	19.600	21.390	19.520	20.990	20.558	4,874,697
2024-03-14	21.000	21.100	19.400	19.730	19.324	4,262,312
2024-03-13	19.950	20.220	19.700	19.800	19.392	2,559,201
2024-03-12	19.440	20.080	19.380	19.800	19.392	3,688,477
2024-03-11	19.260	19.420	18.610	19.400	19.000	2,034,291
2024-03-08	18.690	19.500	18.450	19.220	18.824	3,267,276
2024-03-07	19.350	19.620	18.630	18.660	18.276	2,993,547
2024-03-06	19.090	19.750	18.630	19.390	18.991	4,084,358
2024-03-05	19.450	19.690	18.820	19.140	18.746	3,525,390
2024-03-04	19.440	20.180	18.710	19.750	19.343	4,438,124
2024-03-01	18.680	19.240	18.500	19.120	18.726	2,779,482
2024-02-29	17.470	18.540	17.330	18.480	18.099	2,835,240
2024-02-28	19.480	19.840	17.530	17.530	17.169	4,259,694
2024-02-27	18.550	19.490	18.490	19.490	19.089	2,795,358
2024-02-26	18.330	18.900	18.180	18.500	18.119	2,298,199
2024-02-23	17.850	18.450	17.600	18.390	18.011	2,184,538
2024-02-22	17.240	17.970	17.240	17.810	17.443	2,286,511
2024-02-21	17.180	18.280	17.000	17.500	17.140	3,363,229
2024-02-20	17.580	17.600	16.820	17.200	16.846	2,474,061
2024-02-19	17.610	18.020	17.210	17.670	17.306	3,590,729
2024-02-08	15.360	18.170	15.320	17.450	17.091	4,130,685
2024-02-07	15.070	16.100	14.820	15.210	14.897	4,048,370
2024-02-06	13.980	15.340	13.220	15.010	14.701	4,005,373
2024-02-05	15.900	15.970	13.670	13.980	13.692	3,938,498
2024-02-02	17.290	17.530	15.450	16.270	15.935	2,969,846
2024-02-01	17.000	17.580	16.600	17.290	16.934	2,714,351
2024-01-31	18.260	18.490	17.010	17.010	16.660	2,645,462
2024-01-30	18.590	18.860	18.000	18.370	17.992	2,692,555
2024-01-29	18.580	19.500	18.500	18.770	18.383	2,613,799
2024-01-26	19.800	19.860	19.100	19.170	18.775	2,131,669
2024-01-25	19.400	20.200	19.120	19.800	19.392	2,527,486
2024-01-24	19.180	19.550	18.650	19.490	19.089	2,088,149
2024-01-23	18.680	19.330	18.360	19.180	18.785	2,949,404
2024-01-22	19.950	20.250	18.650	18.780	18.393	2,892,147

← NewerPage 11 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.