Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	22.290	22.450	21.950	22.070	22.018	3,116,625
2025-07-17	21.770	22.260	21.620	22.210	22.157	3,656,823
2025-07-16	21.740	22.130	21.600	21.770	21.718	2,862,955
2025-07-15	21.790	21.930	21.330	21.700	21.648	3,170,412
2025-07-14	21.600	22.280	21.500	21.850	21.798	4,116,264
2025-07-11	21.470	21.620	21.250	21.560	21.509	2,629,988
2025-07-10	21.470	21.700	21.370	21.420	21.369	1,835,128
2025-07-09	21.500	21.740	21.460	21.540	21.489	2,485,459
2025-07-08	21.250	21.670	21.170	21.640	21.589	3,086,722
2025-07-07	21.140	21.260	21.060	21.160	21.110	1,603,447
2025-07-04	21.360	21.470	21.040	21.160	21.110	3,413,418
2025-07-03	21.420	21.510	21.280	21.390	21.339	2,553,489
2025-07-02	21.610	21.630	21.230	21.410	21.359	2,820,993
2025-07-01	21.660	21.940	21.550	21.630	21.579	2,814,794
2025-06-30	21.390	21.680	21.380	21.660	21.609	2,769,103
2025-06-27	21.350	21.680	21.260	21.300	21.249	3,244,445
2025-06-26	21.380	21.480	21.100	21.150	21.100	2,841,423
2025-06-25	21.050	21.330	20.930	21.330	21.279	3,535,457
2025-06-24	20.460	21.000	20.420	20.980	20.930	2,998,325
2025-06-23	19.910	20.490	19.730	20.380	20.332	2,091,276
2025-06-20	20.120	20.480	19.910	20.040	19.992	2,016,342
2025-06-19	20.360	20.650	20.020	20.120	20.072	2,237,422
2025-06-18	20.530	20.680	20.200	20.530	20.262	2,232,471
2025-06-17	20.810	21.150	20.400	20.530	20.262	3,429,973
2025-06-16	20.580	20.630	20.250	20.620	20.351	3,025,422
2025-06-13	21.000	21.060	20.310	20.600	20.331	3,556,166
2025-06-12	21.040	21.220	20.900	21.060	20.785	1,796,087
2025-06-11	20.960	21.200	20.950	21.060	20.785	2,025,888
2025-06-10	21.400	21.550	20.800	20.910	20.637	2,798,545
2025-06-09	21.430	21.540	21.250	21.400	21.120	2,373,877
2025-06-06	21.260	21.550	21.130	21.400	21.120	2,513,208
2025-06-05	21.030	21.440	20.830	21.350	21.071	2,989,444
2025-06-04	20.970	21.200	20.870	21.000	20.726	1,472,485
2025-06-03	20.810	21.210	20.610	20.920	20.647	1,556,371
2025-05-30	21.400	21.400	20.800	20.880	20.607	2,048,934
2025-05-29	20.830	21.480	20.760	21.400	21.120	2,581,175
2025-05-28	21.080	21.380	20.760	20.860	20.587	2,066,516
2025-05-27	21.110	21.200	20.680	20.980	20.706	2,638,760
2025-05-26	21.390	21.620	21.070	21.180	20.903	3,365,570
2025-05-23	21.670	22.050	21.490	21.490	21.209	5,295,519
2025-05-22	21.900	22.800	21.750	21.940	21.653	4,581,998
2025-05-21	22.620	22.620	21.810	21.940	21.653	4,249,225
2025-05-20	22.360	22.870	22.000	22.610	22.315	4,032,852
2025-05-19	22.180	22.610	21.740	22.410	22.117	4,750,512
2025-05-16	21.780	22.800	21.550	22.270	21.979	6,000,502
2025-05-15	22.350	22.350	21.730	21.740	21.456	3,845,691
2025-05-14	22.370	22.710	21.870	22.340	22.048	5,667,072
2025-05-13	22.920	23.000	22.250	22.390	22.097	5,049,398
2025-05-12	21.770	23.180	21.410	22.930	22.630	9,214,498
2025-05-09	21.900	21.900	21.020	21.340	21.061	4,068,405
2025-05-08	21.900	22.120	21.770	22.010	21.722	2,973,848
2025-05-07	22.220	22.490	21.720	21.960	21.673	3,356,696
2025-05-06	21.690	22.100	21.500	22.090	21.801	3,946,538
2025-04-30	21.500	21.750	21.140	21.490	21.209	3,122,387
2025-04-29	21.180	21.410	20.880	21.350	21.071	1,983,731
2025-04-28	20.920	21.560	20.600	21.130	20.854	3,311,977
2025-04-25	20.950	21.040	20.150	20.930	20.657	3,770,638
2025-04-24	21.750	21.960	20.980	21.070	20.795	4,658,320
2025-04-23	22.300	22.300	21.840	21.940	21.653	3,401,650
2025-04-22	21.800	22.650	21.800	22.110	21.821	4,490,531

← NewerPage 6 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.