Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	48.500	48.850	46.780	47.300	45.997	2,236,607
2023-01-30	49.680	50.430	48.310	48.560	47.223	1,805,267
2023-01-20	49.210	49.870	48.560	49.300	47.942	1,713,634
2023-01-19	47.690	50.170	47.290	49.170	47.816	2,795,801
2023-01-18	47.610	47.990	46.780	47.490	46.182	1,813,476
2023-01-17	45.150	49.180	44.500	47.390	46.085	5,242,807
2023-01-16	42.700	45.250	42.660	44.280	43.060	2,133,697
2023-01-13	42.790	43.200	41.810	42.980	41.796	1,323,063
2023-01-12	42.800	43.180	42.000	42.460	41.291	862,892
2023-01-11	44.500	45.370	42.490	42.490	41.320	3,071,016
2023-01-10	42.880	45.270	42.700	44.700	43.469	2,794,382
2023-01-09	43.100	44.000	42.480	43.170	41.981	1,958,426
2023-01-06	44.490	44.490	43.100	43.120	41.932	1,384,583
2023-01-05	43.800	44.780	42.730	43.880	42.671	2,277,158
2023-01-04	43.010	44.570	42.420	43.300	42.107	2,039,267
2023-01-03	39.720	43.000	39.410	42.900	41.718	2,806,414
2022-12-30	40.730	41.200	39.410	39.720	38.626	1,364,440
2022-12-29	41.580	41.740	40.380	40.900	39.774	1,450,462
2022-12-28	41.520	42.500	41.200	41.580	40.435	815,066
2022-12-27	40.390	41.940	39.820	41.520	40.376	1,544,604
2022-12-26	37.820	40.980	37.820	40.480	39.365	1,646,665
2022-12-23	38.750	39.290	37.600	37.820	36.778	1,363,312
2022-12-22	40.500	40.600	38.590	38.830	37.761	1,139,781
2022-12-21	40.610	40.800	39.600	40.120	39.015	1,073,932
2022-12-20	41.010	41.590	40.620	40.670	39.550	1,362,626
2022-12-19	41.610	42.450	40.580	41.110	39.978	1,390,280
2022-12-16	43.640	43.640	41.550	42.000	40.843	2,635,493
2022-12-15	43.370	45.060	43.010	43.400	42.205	1,955,185
2022-12-14	47.440	47.800	43.800	43.840	42.633	2,693,209
2022-12-13	46.200	46.690	45.260	45.880	44.616	2,057,355
2022-12-12	45.100	47.470	43.530	46.870	45.579	3,833,658
2022-12-09	44.800	45.870	43.770	45.030	43.790	2,688,604
2022-12-08	45.800	45.800	44.400	44.900	43.663	2,027,141
2022-12-07	45.650	46.750	44.260	46.010	44.743	3,020,343
2022-12-06	42.250	46.880	42.160	45.650	44.393	5,025,845
2022-12-05	44.070	44.200	41.990	42.250	41.086	2,864,781
2022-12-02	43.000	44.120	43.000	43.360	42.166	1,696,636
2022-12-01	44.000	45.480	43.310	43.350	42.156	3,436,905
2022-11-30	43.850	45.080	42.600	43.420	42.224	2,592,930
2022-11-29	43.350	45.000	41.680	44.250	43.031	4,205,797
2022-11-28	42.910	43.880	42.260	43.590	42.389	2,417,106
2022-11-25	44.860	45.530	43.080	43.410	42.214	3,183,624
2022-11-24	45.670	45.900	44.100	44.280	43.060	2,785,270
2022-11-23	46.760	47.000	44.240	45.410	44.159	4,022,358
2022-11-22	46.180	49.350	45.580	47.230	45.929	4,629,378
2022-11-21	46.310	46.980	45.000	46.600	45.317	3,337,940
2022-11-18	46.700	48.920	46.130	46.550	45.268	5,467,369
2022-11-17	43.800	48.200	43.210	47.450	46.143	6,953,951
2022-11-16	44.500	45.060	43.480	44.180	42.963	5,357,882
2022-11-15	42.000	45.200	41.150	44.290	43.070	7,656,659
2022-11-14	41.230	43.430	40.800	41.300	40.162	4,312,538
2022-11-11	41.100	45.450	41.060	41.790	40.639	6,965,680
2022-11-10	39.880	41.290	39.390	39.700	38.607	2,692,743
2022-11-09	40.710	41.190	39.920	39.940	38.840	2,620,302
2022-11-08	41.500	42.370	40.320	41.000	39.871	3,262,383
2022-11-07	42.900	43.100	41.250	41.990	40.833	5,222,063
2022-11-04	40.690	42.800	40.690	42.660	41.485	7,242,249
2022-11-03	38.210	40.880	37.860	40.640	39.521	4,577,733
2022-11-02	37.350	38.800	37.350	38.200	37.148	4,341,369
2022-11-01	36.880	37.640	36.060	37.200	36.175	2,787,131

← NewerPage 16 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.