Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.370	20.800	20.100	20.100	19.686	1,539,595
2024-01-18	20.570	20.740	19.790	20.360	19.941	3,342,605
2024-01-17	21.640	21.640	20.590	20.590	20.166	1,693,490
2024-01-16	21.790	21.940	21.080	21.480	21.038	1,840,913
2024-01-15	22.050	22.050	22.050	22.050	21.596	0
2024-01-12	22.490	22.540	21.960	22.050	21.596	1,189,318
2024-01-11	22.170	22.700	22.000	22.490	22.027	1,303,364
2024-01-10	22.400	22.770	21.720	22.110	21.655	1,889,740
2024-01-09	22.580	23.020	22.370	22.430	21.968	2,066,482
2024-01-08	24.210	24.210	22.550	22.550	22.085	3,106,929
2024-01-05	24.650	24.900	24.100	24.260	23.760	1,229,129
2024-01-04	24.960	24.960	24.490	24.630	24.123	1,472,683
2024-01-03	24.940	25.240	24.700	24.880	24.367	1,454,194
2024-01-02	25.480	25.480	24.660	24.960	24.446	1,935,769
2023-12-29	24.650	25.360	24.430	25.320	24.798	2,370,951
2023-12-28	23.460	24.860	23.330	24.530	24.025	2,625,510
2023-12-27	23.600	23.980	23.400	23.580	23.094	1,992,856
2023-12-26	24.560	24.560	23.570	23.720	23.231	1,690,352
2023-12-25	24.910	25.130	24.030	24.510	24.005	2,178,279
2023-12-22	25.370	25.450	24.660	24.820	24.309	1,532,481
2023-12-21	25.280	25.760	24.780	25.400	24.877	1,083,786
2023-12-20	25.500	26.120	25.270	25.320	24.798	1,566,668
2023-12-19	24.730	25.800	24.640	25.480	24.955	1,446,792
2023-12-18	25.620	25.620	24.760	24.900	24.387	2,037,826
2023-12-15	25.960	26.100	25.500	25.660	25.131	1,267,585
2023-12-14	25.990	26.370	25.800	25.920	25.386	1,336,972
2023-12-13	26.660	26.660	25.900	25.930	25.396	1,401,024
2023-12-12	26.450	26.830	26.230	26.470	25.925	1,375,437
2023-12-11	25.620	26.530	25.190	26.390	25.846	2,977,328
2023-12-08	25.640	26.090	25.500	25.810	25.278	4,005,683
2023-12-07	25.740	25.860	25.230	25.710	25.180	1,983,628
2023-12-06	25.110	25.870	25.050	25.700	25.171	2,311,823
2023-12-05	25.630	25.700	25.060	25.190	24.671	1,566,794
2023-12-04	25.950	26.120	25.660	25.740	25.210	1,317,506
2023-12-01	26.000	26.280	25.330	25.870	25.337	2,129,837
2023-11-30	26.680	26.680	25.860	26.000	25.464	2,271,931
2023-11-29	26.700	27.080	26.510	26.680	26.130	1,652,078
2023-11-28	26.240	26.970	26.130	26.720	26.170	1,431,411
2023-11-27	25.870	26.420	25.740	26.300	25.758	1,931,676
2023-11-24	26.880	26.880	25.800	25.910	25.376	2,276,764
2023-11-23	26.410	27.100	26.000	26.950	26.395	2,383,638
2023-11-22	27.150	27.280	26.260	26.380	25.837	2,492,281
2023-11-21	27.650	27.700	27.130	27.150	26.591	1,473,800
2023-11-20	27.800	28.070	27.390	27.650	27.080	1,828,789
2023-11-17	27.670	27.990	27.550	27.750	27.178	1,382,534
2023-11-16	27.780	28.100	27.560	27.760	27.188	3,428,209
2023-11-15	28.190	28.350	27.610	27.850	27.276	2,069,266
2023-11-14	27.300	28.100	26.850	27.880	27.306	2,708,654
2023-11-13	27.360	27.730	27.140	27.380	26.816	2,133,447
2023-11-10	27.020	27.670	26.880	27.180	26.620	2,546,893
2023-11-09	27.980	28.170	27.020	27.120	26.561	3,654,237
2023-11-08	28.000	28.700	27.700	28.030	27.453	5,864,201
2023-11-07	27.950	28.320	27.670	28.050	27.472	3,893,462
2023-11-06	26.540	28.050	26.500	27.950	27.374	3,949,990
2023-11-03	25.540	26.510	25.260	26.410	25.866	2,470,704
2023-11-02	25.960	26.360	25.230	25.270	24.749	1,794,217
2023-11-01	26.250	26.820	25.820	25.920	25.386	1,718,253
2023-10-31	26.450	26.710	26.080	26.280	25.739	1,378,581
2023-10-30	24.590	26.700	24.590	26.460	25.915	3,278,090
2023-10-27	23.950	25.150	23.620	24.920	24.407	2,280,486

← NewerPage 12 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.