Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	33.800	36.830	33.580	36.640	35.631	3,778,340
2022-10-28	35.250	36.140	33.960	34.220	33.278	2,537,313
2022-10-27	36.740	37.170	35.200	35.210	34.240	3,020,922
2022-10-26	35.680	36.980	34.910	36.770	35.757	2,531,934
2022-10-25	35.870	36.340	35.000	35.300	34.328	2,082,405
2022-10-24	35.910	36.750	35.700	35.970	34.979	2,941,160
2022-10-21	36.000	36.280	34.520	35.910	34.921	3,662,267
2022-10-20	35.210	36.930	34.160	36.200	35.203	4,745,480
2022-10-19	35.570	36.110	34.960	35.210	34.240	1,461,147
2022-10-18	36.250	36.580	35.420	35.560	34.581	1,986,879
2022-10-17	35.790	36.810	35.320	36.240	35.242	2,052,715
2022-10-14	35.380	36.150	35.010	35.800	34.814	2,151,281
2022-10-13	34.790	35.800	34.700	35.210	34.240	2,411,061
2022-10-12	32.570	35.470	32.380	35.430	34.454	4,259,451
2022-10-11	32.360	33.150	31.610	32.880	31.974	2,936,898
2022-10-10	32.400	33.300	31.550	32.620	31.722	3,810,138
2022-09-30	34.750	35.080	32.350	32.480	31.585	3,532,597
2022-09-29	36.110	36.480	34.810	35.020	34.055	2,595,962
2022-09-28	38.280	38.870	35.440	35.550	34.571	4,090,731
2022-09-27	37.980	38.760	37.410	38.500	37.440	2,823,565
2022-09-26	39.810	40.280	37.880	38.000	36.953	4,085,712
2022-09-23	42.890	43.100	39.880	40.300	39.190	5,290,644
2022-09-22	41.520	43.050	41.190	42.920	41.738	3,992,224
2022-09-21	41.350	42.540	41.060	41.820	40.668	2,952,258
2022-09-20	41.110	42.760	40.880	41.690	40.542	3,724,893
2022-09-19	41.420	42.870	41.160	41.490	40.347	3,821,171
2022-09-16	40.410	42.060	40.000	41.450	40.308	4,615,316
2022-09-15	42.110	42.480	39.780	40.340	39.229	5,271,878
2022-09-14	40.490	42.450	40.440	41.950	40.795	4,024,707
2022-09-13	43.600	43.660	41.120	41.470	40.328	5,067,422
2022-09-09	42.600	44.380	42.410	43.600	42.399	6,445,247
2022-09-08	42.830	43.460	42.410	42.940	41.757	4,937,544
2022-09-07	41.270	43.670	41.210	42.840	41.660	7,207,145
2022-09-06	40.100	41.960	39.330	41.730	40.581	7,228,932
2022-09-05	42.400	42.400	39.500	39.800	38.704	7,573,600
2022-09-02	42.390	43.680	41.200	42.340	41.174	5,608,001
2022-09-01	42.650	43.700	41.660	41.880	40.727	4,813,243
2022-08-31	43.990	44.860	42.010	42.140	40.979	6,734,652
2022-08-30	43.590	45.230	43.310	44.450	43.226	6,849,598
2022-08-29	42.450	45.700	41.910	43.290	42.098	9,859,822
2022-08-26	46.700	47.180	43.210	43.300	42.107	13,031,468
2022-08-25	48.100	48.620	44.280	46.270	44.996	18,692,228
2022-08-24	50.900	51.860	49.000	49.050	47.699	27,431,371
2022-08-23	53.660	55.500	48.000	48.270	46.941	38,376,235

← NewerPage 17 of 17 · 1,004 trading days

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.