Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	24.390	25.360	24.310	24.570	24.512	7,741,148
2026-01-13	24.870	24.980	24.200	24.310	24.252	5,666,306
2026-01-12	24.130	24.780	24.110	24.780	24.721	5,699,432
2026-01-09	23.990	24.210	23.810	24.130	24.073	4,298,866
2026-01-08	23.790	24.250	23.760	24.010	23.953	3,233,665
2026-01-07	23.570	24.150	23.570	23.960	23.903	3,399,435
2026-01-06	23.610	23.880	23.460	23.800	23.743	3,256,833
2026-01-05	22.880	23.670	22.880	23.580	23.524	3,772,405
2025-12-31	23.250	23.250	22.780	22.810	22.756	2,611,875
2025-12-30	23.220	23.380	23.130	23.150	23.095	1,891,991
2025-12-29	23.250	23.480	23.190	23.230	23.175	1,833,642
2025-12-26	23.610	23.870	23.300	23.300	23.245	2,762,661
2025-12-25	23.550	23.750	23.390	23.680	23.624	2,566,481
2025-12-24	22.950	23.450	22.950	23.430	23.374	2,502,568
2025-12-23	23.090	23.280	22.860	22.920	22.866	2,156,652
2025-12-22	22.950	23.530	22.950	23.180	23.125	2,224,898
2025-12-19	22.930	23.170	22.790	22.900	22.846	2,215,753
2025-12-18	22.580	23.090	22.570	22.840	22.786	1,654,943
2025-12-17	22.700	23.080	22.210	22.890	22.836	3,098,474
2025-12-16	23.510	23.600	22.700	22.740	22.686	3,392,875
2025-12-15	23.880	23.950	23.350	23.420	23.364	3,191,537
2025-12-12	23.870	24.320	23.680	24.180	24.123	3,290,110
2025-12-11	24.800	24.850	23.880	23.890	23.833	5,039,111
2025-12-10	24.190	25.030	23.900	24.910	24.851	6,552,841
2025-12-09	24.210	24.880	24.060	24.270	24.212	4,360,412
2025-12-08	23.760	24.510	23.580	24.200	24.143	4,353,306
2025-12-05	23.990	24.250	23.550	24.230	24.172	3,114,811
2025-12-04	23.900	24.500	23.750	24.070	24.013	2,907,488
2025-12-03	24.150	24.460	23.720	23.930	23.873	2,816,146
2025-12-02	24.550	24.880	24.190	24.240	24.182	3,147,492
2025-12-01	24.410	24.410	24.010	24.350	24.292	3,976,121
2025-11-28	23.650	24.740	23.550	24.400	24.342	5,969,995
2025-11-27	23.350	24.170	23.350	23.740	23.684	4,019,311
2025-11-26	23.180	24.180	23.180	23.530	23.474	4,370,042
2025-11-25	22.750	24.090	22.750	23.470	23.414	4,145,713
2025-11-24	22.360	22.850	22.220	22.750	22.696	2,306,613
2025-11-21	23.070	23.150	22.090	22.130	22.077	3,721,719
2025-11-20	23.760	23.950	23.250	23.260	23.205	2,248,369
2025-11-19	23.900	23.960	23.520	23.700	23.644	2,436,737
2025-11-18	23.800	24.050	23.650	23.950	23.893	2,504,010
2025-11-17	23.670	23.930	23.430	23.850	23.793	3,163,496
2025-11-14	24.050	24.180	23.660	23.670	23.614	3,413,110
2025-11-13	23.920	24.230	23.920	24.120	24.063	2,407,210
2025-11-12	24.380	24.380	23.870	23.920	23.863	3,137,110
2025-11-11	24.680	24.810	24.380	24.390	24.332	3,031,225
2025-11-10	24.310	24.770	24.270	24.680	24.621	3,864,759
2025-11-07	24.420	24.500	24.150	24.330	24.272	3,766,756
2025-11-06	24.520	24.720	24.400	24.570	24.512	4,545,151
2025-11-05	24.900	25.010	24.280	24.520	24.462	7,027,327
2025-11-04	25.210	25.870	24.770	25.440	25.380	7,605,923
2025-11-03	24.930	24.930	24.290	24.730	24.671	3,693,574
2025-10-31	24.920	25.340	24.800	24.930	24.871	3,870,101
2025-10-30	25.510	25.520	24.930	24.950	24.891	4,953,761
2025-10-29	25.880	25.900	25.280	25.510	25.449	4,802,337
2025-10-28	26.160	26.160	25.620	25.660	25.599	5,966,501
2025-10-27	26.310	26.660	25.940	26.250	26.188	7,613,632
2025-10-24	26.000	26.380	25.820	26.180	26.118	6,975,864
2025-10-23	26.350	26.800	25.510	25.840	25.779	9,856,722
2025-10-22	28.400	28.490	27.010	27.040	26.976	15,808,423
2025-10-21	31.360	31.360	28.580	29.700	29.629	26,426,206

← NewerPage 4 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.