Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.980	18.640	17.850	18.370	18.130	3,024,593
2025-01-16	18.100	18.330	17.800	17.990	17.755	1,663,513
2025-01-15	18.130	18.170	17.800	18.010	17.775	1,996,279
2025-01-14	17.590	18.160	17.420	18.160	17.923	2,763,860
2025-01-13	17.190	17.590	16.900	17.480	17.252	1,534,225
2025-01-10	17.930	18.340	17.420	17.440	17.212	1,976,478
2025-01-09	17.900	18.370	17.830	17.980	17.745	1,341,905
2025-01-08	18.050	18.190	17.230	17.950	17.715	2,443,941
2025-01-07	17.880	18.200	17.640	18.180	17.942	2,084,190
2025-01-06	17.990	18.130	17.540	17.800	17.567	2,149,181
2025-01-03	18.450	18.660	17.870	18.020	17.785	3,140,645
2025-01-02	19.470	19.470	18.380	18.500	18.258	2,933,305
2024-12-31	20.410	20.490	19.230	19.280	19.028	4,380,574
2024-12-30	20.710	20.880	19.990	20.420	20.153	2,248,202
2024-12-27	20.980	21.280	20.640	20.800	20.528	4,466,299
2024-12-26	20.570	21.140	20.130	20.950	20.676	3,894,761
2024-12-25	20.800	20.800	19.880	20.330	20.064	2,713,879
2024-12-24	20.400	20.680	19.850	20.640	20.370	2,949,871
2024-12-23	20.950	21.110	20.100	20.160	19.897	3,820,469
2024-12-20	20.280	21.250	20.020	20.960	20.686	4,876,459
2024-12-19	19.700	20.400	19.550	20.290	20.025	3,596,552
2024-12-18	19.520	20.110	19.200	19.850	19.591	3,263,902
2024-12-17	20.180	20.400	19.380	19.460	19.206	3,199,450
2024-12-16	20.590	20.770	20.170	20.270	20.005	3,498,540
2024-12-13	20.920	21.020	20.520	20.550	20.282	4,918,668
2024-12-12	21.180	21.270	20.770	21.020	20.745	4,024,086
2024-12-11	20.820	21.330	20.700	21.170	20.893	4,144,712
2024-12-10	21.260	21.430	20.800	20.850	20.578	4,963,668
2024-12-09	21.050	21.080	20.350	20.630	20.360	3,372,995
2024-12-06	20.690	21.130	20.260	20.890	20.617	4,272,365
2024-12-05	20.410	20.870	20.380	20.740	20.469	3,493,527
2024-12-04	21.000	21.500	20.310	20.630	20.360	5,866,264
2024-12-03	20.790	20.790	20.100	20.330	20.064	2,860,887
2024-12-02	20.150	20.600	20.150	20.460	20.193	2,918,316
2024-11-29	19.840	20.600	19.570	20.260	19.995	2,783,045
2024-11-28	20.090	20.430	19.830	19.900	19.640	2,958,473
2024-11-27	19.330	20.040	18.810	20.040	19.778	3,661,733
2024-11-26	19.640	20.060	19.340	19.440	19.186	2,558,103
2024-11-25	19.760	19.830	19.290	19.680	19.423	2,857,696
2024-11-22	20.850	21.010	19.500	19.610	19.354	4,013,415
2024-11-21	20.890	21.080	20.470	20.810	20.538	3,200,467
2024-11-20	20.590	21.060	20.410	21.000	20.726	4,068,248
2024-11-19	20.000	20.750	19.880	20.700	20.430	3,790,413
2024-11-18	20.760	21.070	19.790	19.820	19.561	4,894,690
2024-11-15	21.520	21.750	20.740	20.790	20.518	4,515,865
2024-11-14	22.350	22.350	21.510	21.610	21.328	4,396,426
2024-11-13	22.470	22.630	21.680	22.170	21.880	5,247,898
2024-11-12	23.610	23.610	22.180	22.480	22.186	7,795,065
2024-11-11	21.990	23.330	21.750	23.160	22.857	9,704,838
2024-11-08	21.640	22.320	21.410	21.750	21.466	6,388,502
2024-11-07	20.850	21.390	20.650	21.340	21.061	5,162,544
2024-11-06	20.880	21.380	20.510	20.990	20.716	7,015,748
2024-11-05	19.800	20.960	19.600	20.700	20.430	6,339,069
2024-11-04	19.600	19.930	19.380	19.850	19.591	2,684,329
2024-11-01	20.500	20.650	19.430	19.530	19.275	5,656,715
2024-10-31	19.750	20.820	19.600	20.560	20.291	5,836,020
2024-10-30	20.150	20.500	19.700	19.910	19.650	4,747,774
2024-10-29	20.980	21.400	20.330	20.330	20.064	5,989,008
2024-10-28	21.000	21.100	20.520	20.810	20.538	7,855,732
2024-10-25	21.180	21.800	20.940	21.450	21.170	5,449,842

← NewerPage 8 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.