Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	28.110	28.110	28.110	28.110	28.043	0
2025-10-17	28.110	28.110	28.110	28.110	28.043	0
2025-10-16	28.110	28.110	28.110	28.110	28.043	0
2025-10-15	28.110	28.110	28.110	28.110	28.043	0
2025-10-14	28.110	28.110	28.110	28.110	28.043	0
2025-10-13	28.110	28.110	28.110	28.110	28.043	0
2025-10-10	28.110	28.110	28.110	28.110	28.043	0
2025-10-09	28.110	28.110	28.110	28.110	28.043	0
2025-09-30	28.110	28.110	28.110	28.110	28.043	0
2025-09-29	28.110	28.110	28.110	28.110	28.043	0
2025-09-26	28.670	29.100	28.110	28.110	28.043	6,539,508
2025-09-25	28.840	29.520	28.670	28.870	28.801	8,381,144
2025-09-24	29.460	29.720	28.530	29.140	29.071	12,182,257
2025-09-23	29.570	30.110	28.580	29.260	29.190	17,011,778
2025-09-22	27.290	30.460	27.290	30.200	30.128	23,346,255
2025-09-19	27.700	28.390	26.790	27.060	26.996	10,682,274
2025-09-18	27.300	28.880	27.200	27.990	27.924	17,524,430
2025-09-17	27.050	27.450	26.710	26.940	26.876	6,430,239
2025-09-16	27.290	27.300	26.630	27.040	26.976	8,336,265
2025-09-15	29.000	29.000	27.230	27.290	27.225	15,815,805
2025-09-12	26.080	27.030	25.900	26.630	26.567	7,942,897
2025-09-11	25.290	26.180	24.970	26.060	25.998	5,740,131
2025-09-10	25.330	25.650	25.110	25.250	25.190	3,570,854
2025-09-09	26.100	26.170	25.300	25.450	25.390	5,453,746
2025-09-08	25.890	26.340	25.600	26.280	26.218	5,731,139
2025-09-05	25.100	25.850	24.990	25.810	25.749	6,111,044
2025-09-04	26.300	26.560	24.790	25.160	25.100	9,307,983
2025-09-03	26.800	27.760	26.060	26.300	26.238	13,401,413
2025-09-02	26.870	26.930	25.610	25.920	25.858	8,550,003
2025-09-01	26.100	27.050	26.100	26.950	26.886	9,940,285
2025-08-29	26.500	26.520	25.720	25.970	25.908	8,303,216
2025-08-28	26.150	26.650	25.540	26.570	26.507	10,256,652
2025-08-27	27.090	27.670	26.000	26.080	26.018	12,320,784
2025-08-26	27.200	27.320	26.680	26.950	26.886	10,440,458
2025-08-25	28.300	28.500	27.030	27.210	27.145	20,796,306
2025-08-22	27.730	29.300	27.350	28.430	28.362	21,504,673
2025-08-21	29.230	29.250	27.450	27.730	27.664	16,341,872
2025-08-20	29.500	29.520	27.530	28.750	28.682	29,893,848
2025-08-19	24.970	29.760	24.900	29.760	29.689	32,929,455
2025-08-18	24.390	25.250	24.280	24.800	24.741	9,300,354
2025-08-15	23.600	24.190	23.590	24.190	24.133	6,906,041
2025-08-14	24.100	24.520	23.580	23.660	23.604	6,897,094
2025-08-13	24.030	24.350	23.920	24.100	24.043	5,539,129
2025-08-12	23.920	24.210	23.710	24.050	23.993	6,060,005
2025-08-11	23.600	24.190	23.510	23.960	23.903	5,439,795
2025-08-08	24.010	24.020	23.480	23.580	23.524	5,220,045
2025-08-07	23.780	24.400	23.760	24.160	24.103	8,422,095
2025-08-06	23.590	24.120	23.350	23.880	23.823	6,265,188
2025-08-05	23.480	23.550	23.340	23.510	23.454	3,226,725
2025-08-04	23.010	23.460	22.910	23.430	23.374	3,900,266
2025-08-01	23.150	23.440	22.890	23.180	23.125	4,030,576
2025-07-31	23.400	23.720	23.030	23.120	23.065	5,071,138
2025-07-30	23.520	23.850	23.140	23.400	23.344	4,717,759
2025-07-29	23.490	23.660	23.220	23.610	23.554	4,383,761
2025-07-28	23.680	24.040	23.360	23.430	23.374	5,728,131
2025-07-25	23.210	23.490	23.070	23.410	23.354	4,242,013
2025-07-24	22.870	23.400	22.810	23.220	23.165	4,710,307
2025-07-23	22.900	23.080	22.710	22.870	22.816	3,799,903
2025-07-22	23.180	23.200	22.830	22.980	22.925	5,564,888
2025-07-21	22.500	23.450	22.500	23.240	23.185	8,855,984

← NewerPage 5 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.