Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	32.300	32.300	31.200	31.410	30.763	1,340,660
2023-07-25	31.800	32.290	31.520	32.200	31.537	1,150,028
2023-07-24	32.370	32.400	31.290	31.370	30.724	1,185,130
2023-07-21	32.720	32.820	32.060	32.340	31.674	806,718
2023-07-20	33.880	33.990	32.400	32.560	31.889	1,263,825
2023-07-19	34.220	34.480	33.400	33.490	32.800	1,250,282
2023-07-18	34.540	35.170	34.000	34.140	33.437	1,175,533
2023-07-17	34.430	34.860	33.880	34.400	33.691	959,099
2023-07-14	35.040	35.600	34.410	34.660	33.946	1,258,110
2023-07-13	34.370	35.560	34.140	35.140	34.416	2,552,659
2023-07-12	34.200	35.670	34.200	34.340	33.633	3,073,905
2023-07-11	32.150	34.580	32.110	34.330	33.623	2,914,711
2023-07-10	32.030	32.720	31.770	32.050	31.390	923,820
2023-07-07	32.600	32.860	31.870	31.980	31.321	1,212,397
2023-07-06	33.380	33.430	32.780	32.870	32.193	1,193,609
2023-07-05	33.070	34.060	32.590	33.180	32.496	2,074,123
2023-07-04	32.270	33.370	31.880	33.100	32.418	2,028,869
2023-07-03	32.440	32.720	31.800	32.050	31.390	1,188,800
2023-06-30	31.780	32.350	31.240	32.280	31.615	1,475,312
2023-06-29	31.150	31.980	31.150	31.590	30.939	1,020,939
2023-06-28	32.590	32.620	30.990	31.360	30.714	2,314,937
2023-06-27	32.500	32.820	32.160	32.550	31.879	774,964
2023-06-26	33.860	34.140	32.000	32.280	31.615	2,492,386
2023-06-21	35.660	35.670	34.010	34.140	33.437	1,998,017
2023-06-20	35.110	35.940	34.850	35.760	35.023	1,887,888
2023-06-19	34.500	35.820	34.360	35.400	34.671	1,530,334
2023-06-16	34.790	34.950	33.820	34.730	34.015	1,461,895
2023-06-15	34.300	34.780	33.900	34.340	33.633	1,451,055
2023-06-14	33.620	34.740	33.050	34.280	33.574	2,377,650
2023-06-13	33.900	33.900	32.400	33.660	32.967	3,095,107
2023-06-12	34.980	35.200	33.860	33.920	33.221	1,908,225
2023-06-09	34.030	35.380	33.620	34.850	34.132	2,489,985
2023-06-08	35.100	35.100	33.940	33.970	33.270	1,491,439
2023-06-07	34.900	35.680	34.500	35.040	34.318	1,993,563
2023-06-06	36.650	36.650	34.190	34.310	33.603	2,373,939
2023-06-05	37.370	37.770	36.550	36.710	35.954	1,605,787
2023-06-02	35.580	37.890	35.580	37.330	36.561	3,189,471
2023-06-01	36.360	36.420	35.180	35.550	34.818	1,599,480
2023-05-31	36.810	37.600	36.410	36.680	35.670	1,407,087
2023-05-30	37.480	37.700	36.680	37.230	36.205	1,337,309
2023-05-29	36.970	37.380	36.410	37.060	36.039	1,057,922
2023-05-26	36.970	37.150	36.360	36.530	35.524	880,266
2023-05-25	36.650	37.380	35.800	36.620	35.611	1,016,279
2023-05-24	35.900	37.520	35.900	36.650	35.641	997,333
2023-05-23	36.380	37.160	36.000	36.170	35.174	1,051,293
2023-05-22	37.260	37.590	36.420	36.610	35.602	1,096,305
2023-05-19	36.440	37.500	36.300	37.260	36.234	1,215,709
2023-05-18	35.900	36.460	35.600	36.300	35.300	920,396
2023-05-17	35.120	36.280	35.120	35.790	34.804	1,041,818
2023-05-16	35.190	35.870	34.600	35.430	34.454	1,564,051
2023-05-15	34.780	34.850	34.090	34.810	33.851	777,673
2023-05-12	34.870	35.900	34.870	34.900	33.939	1,127,472
2023-05-11	35.220	35.750	34.720	34.980	34.017	1,114,678
2023-05-10	34.050	35.740	33.800	34.900	33.939	2,744,519
2023-05-09	35.500	35.520	34.020	34.050	33.112	2,022,558
2023-05-08	35.480	35.790	34.600	35.400	34.425	1,235,420
2023-05-05	36.780	37.500	35.210	35.350	34.376	1,792,064
2023-05-04	37.360	37.790	36.280	36.510	35.504	2,038,756
2023-04-28	35.650	38.120	35.650	37.600	36.564	2,803,711
2023-04-27	36.010	36.880	35.560	35.720	34.736	1,665,935

← NewerPage 14 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.