Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.800	22.650	21.800	22.110	21.821	4,490,531
2025-04-21	21.800	22.150	21.520	22.020	21.732	4,122,350
2025-04-18	22.000	22.500	21.680	21.900	21.614	5,159,852
2025-04-17	21.500	22.830	21.260	22.200	21.910	7,196,006
2025-04-16	21.500	22.800	21.280	21.630	21.347	6,886,676
2025-04-15	21.180	21.800	20.720	21.500	21.219	6,046,181
2025-04-14	20.910	21.510	20.750	20.850	20.578	6,483,764
2025-04-11	18.980	22.090	18.930	20.760	20.489	11,172,498
2025-04-10	18.990	19.610	18.990	19.080	18.831	4,428,905
2025-04-09	17.280	18.730	16.640	18.600	18.357	6,196,185
2025-04-08	17.470	18.460	17.400	17.800	17.567	5,797,417
2025-04-07	19.660	20.130	16.950	17.210	16.985	7,126,550
2025-04-03	21.000	22.230	20.850	21.130	20.854	4,449,949
2025-04-02	21.000	21.750	21.000	21.230	20.953	2,655,485
2025-04-01	20.900	21.270	20.830	21.000	20.726	1,880,369
2025-03-31	20.820	20.940	20.370	20.850	20.578	2,596,982
2025-03-28	21.320	21.520	20.930	20.930	20.657	2,109,046
2025-03-27	21.090	21.850	20.820	21.320	21.041	3,270,449
2025-03-26	21.000	21.540	20.930	21.220	20.943	2,112,725
2025-03-25	21.500	21.500	20.920	21.100	20.824	2,799,817
2025-03-24	21.530	21.710	20.740	21.320	21.041	3,808,705
2025-03-21	22.300	22.480	21.540	21.600	21.318	5,016,482
2025-03-20	22.890	22.940	22.460	22.520	22.226	4,094,889
2025-03-19	23.280	23.660	22.610	22.780	22.482	4,273,903
2025-03-18	23.020	23.480	22.920	23.050	22.749	3,197,184
2025-03-17	23.200	23.200	22.750	23.020	22.719	3,859,299
2025-03-14	22.400	22.940	22.200	22.840	22.542	4,252,447
2025-03-13	23.140	23.160	22.180	22.480	22.186	5,342,731
2025-03-12	23.500	23.750	23.100	23.160	22.857	4,661,027
2025-03-11	23.560	23.660	22.900	23.450	23.144	6,691,832
2025-03-10	23.980	24.390	23.600	23.830	23.519	5,441,640
2025-03-07	24.190	24.190	23.490	23.690	23.380	6,301,669
2025-03-06	23.900	24.380	23.820	24.190	23.874	8,154,577
2025-03-05	23.560	23.960	23.200	23.680	23.371	5,851,747
2025-03-04	22.620	24.110	22.500	23.730	23.420	9,874,143
2025-03-03	23.130	23.250	22.360	22.670	22.374	7,737,094
2025-02-28	25.160	25.180	22.780	22.860	22.561	13,840,927
2025-02-27	25.700	25.830	24.610	25.290	24.960	13,835,562
2025-02-26	27.310	27.710	25.510	25.680	25.344	18,163,160
2025-02-25	25.270	26.790	25.060	26.640	26.292	15,748,847
2025-02-24	25.160	27.400	24.890	26.020	25.680	19,600,699
2025-02-21	25.250	26.270	24.800	25.700	25.364	18,928,304
2025-02-20	25.800	27.500	25.350	26.030	25.690	34,969,725
2025-02-19	20.940	24.940	20.900	24.940	24.614	27,144,309
2025-02-18	21.510	21.510	20.500	20.780	20.509	8,111,422
2025-02-17	20.680	21.540	20.280	21.360	21.081	9,282,840
2025-02-14	20.990	21.180	20.180	20.680	20.410	8,606,874
2025-02-13	21.600	22.180	20.870	21.200	20.923	16,347,234
2025-02-12	18.720	19.980	18.630	19.930	19.670	7,379,659
2025-02-11	19.130	19.150	18.620	18.780	18.535	2,713,284
2025-02-10	18.710	19.330	18.500	19.110	18.860	3,901,548
2025-02-07	18.490	19.200	18.390	18.720	18.475	4,308,539
2025-02-06	17.630	18.560	17.560	18.490	18.248	4,011,587
2025-02-05	17.400	17.850	17.400	17.770	17.538	3,078,300
2025-01-27	17.840	17.940	17.170	17.170	16.946	3,469,470
2025-01-24	17.380	17.810	17.300	17.780	17.548	2,525,390
2025-01-23	17.380	17.890	17.310	17.410	17.183	3,350,114
2025-01-22	17.580	17.610	17.140	17.250	17.025	2,836,988
2025-01-21	17.470	17.770	17.240	17.680	17.449	4,353,430
2025-01-20	18.000	18.040	17.310	17.330	17.104	6,750,272

← NewerPage 7 of 17 · 1,004 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.