Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	38.040	38.500	35.520	36.350	35.349	3,165,163
2023-04-25	41.300	41.300	37.800	38.060	37.012	3,493,492
2023-04-24	40.000	41.250	39.280	41.200	40.065	4,172,011
2023-04-21	44.800	45.000	41.620	41.630	40.483	5,294,588
2023-04-20	44.300	45.650	43.880	45.270	44.023	3,318,783
2023-04-19	44.390	45.580	43.690	44.800	43.566	3,260,986
2023-04-18	44.780	45.450	43.610	44.390	43.167	3,099,530
2023-04-17	46.610	47.120	44.850	45.160	43.916	3,887,106
2023-04-14	45.010	46.950	43.970	46.930	45.637	6,097,265
2023-04-13	46.990	48.710	45.050	45.050	43.809	6,464,713
2023-04-12	44.400	46.880	44.180	46.250	44.976	4,686,111
2023-04-11	43.770	45.670	43.630	44.700	43.469	3,666,163
2023-04-10	44.790	45.660	43.460	43.920	42.710	5,289,315
2023-04-07	43.770	44.610	43.130	44.280	43.060	3,746,042
2023-04-06	42.170	44.820	42.170	43.600	42.399	5,508,742
2023-04-04	42.600	43.290	41.820	42.280	41.116	4,630,734
2023-04-03	40.980	42.810	40.900	42.500	41.329	4,977,985
2023-03-31	41.590	41.590	40.050	40.760	39.637	3,125,951
2023-03-30	40.370	41.880	40.220	41.380	40.240	4,091,952
2023-03-29	39.850	41.280	39.020	40.330	39.219	3,444,651
2023-03-28	42.100	42.100	39.800	39.880	38.782	3,877,092
2023-03-27	41.420	43.440	40.930	42.440	41.271	5,286,138
2023-03-24	41.010	42.300	40.350	40.890	39.764	3,719,917
2023-03-23	39.150	41.490	39.090	41.270	40.133	4,152,817
2023-03-22	39.520	39.880	38.810	39.310	38.227	2,135,272
2023-03-21	39.380	39.970	39.000	39.520	38.432	3,027,900
2023-03-20	41.600	41.690	38.300	39.160	38.081	7,513,492
2023-03-17	41.840	42.680	41.250	41.650	40.503	3,019,127
2023-03-16	42.000	42.580	41.300	41.310	40.172	2,121,077
2023-03-15	42.790	43.190	41.850	42.170	41.009	2,586,863
2023-03-14	42.500	42.950	41.300	42.570	41.398	3,240,073
2023-03-13	42.020	42.500	41.500	42.500	41.329	2,065,208
2023-03-10	42.090	42.540	41.080	42.050	40.892	3,587,381
2023-03-09	40.090	43.380	40.090	42.450	41.281	8,134,622
2023-03-08	38.600	40.300	38.510	39.900	38.801	2,031,639
2023-03-07	40.710	40.770	38.650	38.690	37.624	3,049,693
2023-03-06	39.860	41.600	39.460	40.970	39.842	3,185,934
2023-03-03	40.060	40.750	38.940	39.710	38.616	4,115,006
2023-03-02	40.900	41.130	39.200	39.480	38.393	3,871,225
2023-03-01	42.200	42.340	40.700	40.830	39.705	3,538,512
2023-02-28	42.780	43.130	41.400	42.420	41.252	2,314,479
2023-02-27	42.450	43.380	42.130	42.640	41.466	2,076,680
2023-02-24	42.350	43.060	41.880	42.500	41.329	2,604,101
2023-02-23	43.000	43.480	41.600	42.880	41.699	3,161,347
2023-02-22	42.610	44.130	42.550	43.000	41.816	1,062,270
2023-02-21	43.540	44.300	42.620	42.990	41.806	1,235,898
2023-02-20	43.210	43.900	42.300	43.510	42.312	2,331,171
2023-02-17	45.650	45.900	43.500	43.610	42.409	1,738,728
2023-02-16	47.210	48.330	45.240	45.650	44.393	2,879,001
2023-02-15	47.930	48.250	47.020	47.500	46.192	1,121,311
2023-02-14	47.720	48.680	46.900	47.710	46.396	1,933,291
2023-02-13	46.290	48.100	46.000	47.360	46.056	1,528,706
2023-02-10	47.600	48.980	45.950	46.360	45.083	1,804,080
2023-02-09	45.900	48.390	45.110	47.820	46.503	2,749,198
2023-02-08	47.370	48.620	45.880	46.040	44.772	1,590,960
2023-02-07	46.910	48.840	46.900	47.650	46.338	1,924,406
2023-02-06	47.770	48.870	46.020	46.750	45.462	2,909,421
2023-02-03	47.880	49.000	47.320	48.320	46.989	1,933,336
2023-02-02	48.100	49.570	47.670	47.920	46.600	2,557,446
2023-02-01	47.820	48.900	46.800	47.940	46.620	2,135,212

← NewerPage 15 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.