Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	42.690	43.800	38.760	39.000	39.000	10,047,866
2026-07-15	46.680	47.680	41.680	43.320	43.320	12,187,002
2026-07-14	43.620	47.950	43.230	45.760	45.760	18,331,749
2026-07-13	40.900	45.880	40.800	43.080	43.080	16,888,393
2026-07-10	45.000	45.710	41.000	41.370	41.370	12,892,537
2026-07-09	43.820	44.970	42.100	44.900	44.900	9,068,446
2026-07-08	44.000	45.300	41.160	42.820	42.820	9,844,175
2026-07-07	44.560	45.000	42.230	43.650	43.650	7,947,668
2026-07-06	47.200	48.530	43.330	44.670	44.670	12,843,247
2026-07-03	48.280	50.590	47.000	47.200	47.200	11,942,366
2026-07-02	49.990	53.830	48.600	49.020	49.020	13,468,585
2026-07-01	53.000	55.000	51.500	53.190	53.190	14,632,015
2026-06-30	48.100	54.250	48.020	53.500	53.500	17,093,562
2026-06-29	51.760	54.660	46.910	49.000	49.000	22,500,648
2026-06-26	52.100	55.010	50.070	51.510	51.510	25,038,746
2026-06-25	44.450	51.900	42.960	51.900	51.900	31,394,431
2026-06-24	43.140	44.170	41.630	43.250	43.250	13,609,046
2026-06-23	43.000	45.080	42.030	43.760	43.760	14,178,145
2026-06-22	49.000	49.500	42.400	43.990	43.990	25,854,749
2026-06-18	51.250	51.350	47.750	48.000	48.000	17,583,875
2026-06-17	45.550	51.130	44.630	50.380	50.380	18,618,738
2026-06-16	43.380	47.000	42.900	46.450	46.450	18,152,686
2026-06-15	42.020	44.800	40.680	43.790	43.790	21,373,729
2026-06-12	42.270	43.600	40.950	41.200	41.200	17,142,578
2026-06-11	41.580	44.640	40.700	41.000	41.000	21,874,264
2026-06-10	41.210	41.990	38.900	40.600	40.600	12,365,706
2026-06-09	40.800	42.990	38.360	42.070	41.970	12,544,762
2026-06-08	35.330	42.300	35.240	38.850	38.758	20,139,226
2026-06-05	41.300	41.350	38.110	38.330	38.239	14,907,664
2026-06-04	40.800	42.180	40.350	40.870	40.773	12,382,776
2026-06-03	40.370	44.300	40.300	41.950	41.850	16,436,593
2026-06-02	40.580	41.550	38.780	39.430	39.336	13,766,945
2026-06-01	44.000	44.440	40.500	40.580	40.484	20,116,689
2026-05-29	47.510	49.990	44.000	44.920	44.813	18,269,755
2026-05-28	43.950	47.360	42.980	46.630	46.519	16,020,708
2026-05-27	45.500	48.500	44.000	44.900	44.793	19,604,257
2026-05-26	47.060	47.320	44.100	44.800	44.694	16,524,588
2026-05-25	45.150	52.520	44.510	47.350	47.237	25,754,890
2026-05-22	44.000	45.480	42.440	43.950	43.846	20,798,434
2026-05-21	42.750	45.490	41.500	43.000	42.898	23,308,204
2026-05-20	41.560	42.360	39.000	42.280	42.180	19,027,085
2026-05-19	37.200	41.270	37.200	40.700	40.603	23,461,838
2026-05-18	34.400	38.880	34.370	37.570	37.481	26,203,536
2026-05-15	37.420	40.790	34.340	34.690	34.608	32,304,306
2026-05-14	36.200	38.270	35.330	37.120	37.032	22,705,176
2026-05-13	33.480	36.960	33.070	35.920	35.835	26,138,945
2026-05-12	32.990	34.980	31.630	34.200	34.119	19,529,412
2026-05-11	33.500	33.800	32.030	32.510	32.433	18,400,691
2026-05-08	33.800	34.940	33.300	33.410	33.331	15,672,373
2026-05-07	33.400	35.250	31.610	34.240	34.159	23,142,149
2026-05-06	31.570	35.140	30.000	33.510	33.430	32,979,936
2026-04-30	33.020	33.070	31.660	31.970	31.894	15,030,614
2026-04-29	33.990	34.000	32.490	32.950	32.872	14,919,207
2026-04-28	34.970	34.970	32.030	34.210	34.129	29,434,045
2026-04-27	31.000	35.210	31.000	35.210	35.126	24,964,098
2026-04-24	28.250	29.850	27.680	29.340	29.270	21,833,758
2026-04-23	25.510	28.700	25.310	27.400	27.335	23,855,000
2026-04-22	24.810	27.080	24.810	26.610	26.547	12,615,164
2026-04-21	24.880	25.130	24.450	24.980	24.921	3,571,646
2026-04-20	25.140	25.280	24.720	25.120	25.060	5,480,411

← NewerPage 2 of 5 · 241 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.