Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	25.350	25.780	25.050	25.190	25.130	5,392,517
2026-04-16	24.580	25.980	24.510	24.930	24.871	9,300,957
2026-04-15	23.210	25.010	23.080	24.760	24.701	11,052,207
2026-04-14	23.120	23.440	22.920	23.200	23.145	3,024,923
2026-04-13	22.860	23.730	22.700	23.090	23.035	2,959,989
2026-04-10	23.070	23.340	22.790	22.930	22.876	2,770,285
2026-04-09	22.290	23.460	22.080	23.000	22.945	4,935,361
2026-04-08	21.940	22.440	21.690	22.390	22.337	2,679,253
2026-04-07	20.740	21.420	20.510	21.370	21.319	2,453,971
2026-04-03	20.910	21.240	20.570	20.690	20.641	2,055,807
2026-04-02	21.260	21.340	20.710	20.810	20.761	1,949,811
2026-04-01	21.220	21.480	21.060	21.260	21.210	1,715,353
2026-03-31	21.200	21.380	20.810	20.820	20.771	2,022,838
2026-03-30	20.900	21.230	20.600	21.150	21.100	2,120,844
2026-03-27	20.630	21.330	20.460	21.240	21.190	1,709,167
2026-03-26	21.490	21.690	20.800	20.870	20.820	2,362,839
2026-03-25	21.110	21.980	21.110	21.560	21.509	3,105,539
2026-03-24	20.770	21.100	20.280	21.070	21.020	2,797,676
2026-03-23	21.600	21.730	20.200	20.430	20.381	5,127,593
2026-03-20	23.000	23.270	22.030	22.050	21.998	4,045,833
2026-03-19	23.820	23.830	22.850	22.890	22.836	5,042,084
2026-03-18	23.810	24.550	23.730	24.050	23.993	4,693,414
2026-03-17	23.660	26.200	23.660	23.960	23.903	9,933,381
2026-03-16	22.800	24.050	22.520	23.890	23.833	5,315,885
2026-03-13	23.010	23.270	22.800	22.820	22.766	2,405,102
2026-03-12	23.400	23.560	23.030	23.170	23.115	2,302,506
2026-03-11	23.700	24.120	23.370	23.420	23.364	2,694,671
2026-03-10	23.110	23.740	23.020	23.700	23.644	3,462,974
2026-03-09	22.770	22.900	22.270	22.870	22.816	3,506,832
2026-03-06	22.990	23.200	22.710	23.110	23.055	2,562,452
2026-03-05	22.900	23.110	22.650	22.890	22.836	2,338,231
2026-03-04	22.570	22.980	22.420	22.500	22.447	3,297,330
2026-03-03	24.010	24.270	22.900	22.920	22.866	5,018,821
2026-03-02	24.500	24.730	23.910	24.130	24.073	4,519,228
2026-02-27	25.080	25.210	24.770	24.970	24.911	3,091,598
2026-02-26	24.970	25.430	24.660	25.300	25.240	3,545,330
2026-02-25	24.970	25.210	24.760	24.960	24.901	2,987,494
2026-02-24	25.370	25.480	24.800	24.980	24.921	3,103,311
2026-02-13	24.810	25.370	24.740	24.960	24.901	3,362,971
2026-02-12	24.550	25.030	24.520	24.950	24.891	2,752,981
2026-02-11	24.700	24.810	24.470	24.560	24.502	1,990,732
2026-02-10	24.990	25.100	24.670	24.700	24.641	3,006,352
2026-02-09	23.760	25.360	23.610	24.820	24.761	7,378,401
2026-02-06	23.320	23.630	23.190	23.420	23.364	2,155,481
2026-02-05	23.730	23.790	23.390	23.410	23.354	2,832,664
2026-02-04	24.330	24.330	23.620	23.870	23.813	3,192,794
2026-02-03	23.800	24.380	23.800	24.330	24.272	4,168,434
2026-02-02	24.560	24.680	23.540	23.540	23.484	5,197,278
2026-01-30	24.720	25.260	24.200	24.980	24.921	5,450,827
2026-01-29	26.010	26.050	24.820	24.850	24.791	6,197,821
2026-01-28	25.880	26.800	25.880	26.050	25.988	7,127,701
2026-01-27	25.010	25.880	24.400	25.840	25.779	5,459,747
2026-01-26	25.840	25.960	25.000	25.220	25.160	4,127,322
2026-01-23	25.650	25.820	25.350	25.820	25.759	3,801,467
2026-01-22	25.480	25.790	25.200	25.600	25.539	4,574,384
2026-01-21	24.810	25.520	24.750	25.430	25.370	4,388,292
2026-01-20	24.750	25.490	24.740	24.950	24.891	5,179,788
2026-01-19	25.200	25.270	24.780	24.800	24.741	3,453,455
2026-01-16	24.570	25.280	24.460	25.040	24.981	5,299,752
2026-01-15	24.470	24.610	24.000	24.450	24.392	3,802,682

← NewerPage 3 of 17 · 1,003 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.