Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	20.900	21.250	20.560	21.060	20.785	4,330,524
2024-10-23	20.800	21.520	20.660	20.950	20.676	5,407,995
2024-10-22	21.150	21.490	20.750	21.010	20.736	6,782,269
2024-10-21	20.870	22.190	20.530	21.250	20.972	10,514,477
2024-10-18	19.100	20.980	19.010	20.370	20.104	8,343,346
2024-10-17	19.100	19.570	18.880	18.960	18.712	3,698,396
2024-10-16	18.880	19.200	18.650	18.860	18.614	3,334,618
2024-10-15	19.520	20.060	19.110	19.110	18.860	5,409,274
2024-10-14	19.100	19.630	18.370	19.580	19.324	5,228,334
2024-10-11	20.140	20.530	18.660	18.970	18.722	5,375,169
2024-10-10	21.230	21.620	20.170	20.240	19.976	6,417,327
2024-10-09	22.320	23.200	20.630	20.780	20.509	12,469,075
2024-10-08	23.580	23.760	21.000	23.760	23.450	15,483,908
2024-09-30	18.010	20.010	17.990	19.800	19.541	11,716,190
2024-09-27	16.740	17.490	16.480	17.400	17.173	3,122,303
2024-09-26	15.500	16.280	15.480	16.250	16.038	2,215,047
2024-09-25	15.610	16.060	15.490	15.500	15.298	2,334,639
2024-09-24	14.950	15.460	14.710	15.430	15.228	2,012,754
2024-09-23	14.760	15.000	14.620	14.750	14.557	922,204
2024-09-20	15.100	15.270	14.680	14.830	14.636	1,395,958
2024-09-19	15.060	15.400	14.850	15.190	14.992	1,345,923
2024-09-18	15.330	15.340	14.630	14.890	14.695	1,263,425
2024-09-13	15.410	15.510	15.190	15.190	14.992	997,120
2024-09-12	15.550	15.790	15.490	15.510	15.307	986,051
2024-09-11	15.400	15.640	15.390	15.510	15.307	944,805
2024-09-10	15.400	15.690	15.160	15.560	15.357	1,200,073
2024-09-09	15.330	15.650	15.310	15.410	15.209	1,000,074
2024-09-06	15.910	16.000	15.410	15.510	15.307	1,215,581
2024-09-05	15.880	16.090	15.730	15.930	15.722	1,132,258
2024-09-04	15.750	15.960	15.590	15.780	15.574	1,070,561
2024-09-03	15.760	16.030	15.630	15.850	15.643	1,522,842
2024-09-02	16.220	16.420	15.640	15.650	15.446	2,298,013
2024-08-30	15.700	16.520	15.700	16.200	15.988	2,672,365
2024-08-29	15.360	15.860	15.350	15.780	15.574	1,714,716
2024-08-28	15.300	15.650	15.150	15.520	15.317	1,511,979
2024-08-27	15.700	15.700	15.320	15.340	15.140	1,527,473
2024-08-26	15.760	16.060	15.610	15.710	15.505	1,631,973
2024-08-23	15.750	15.880	15.580	15.760	15.554	1,963,792
2024-08-22	16.360	16.460	15.900	15.950	15.742	2,706,858
2024-08-21	16.400	16.680	16.340	16.410	16.196	1,380,809
2024-08-20	17.010	17.100	16.450	16.600	16.383	3,246,205
2024-08-19	17.680	17.890	16.500	17.220	16.995	7,717,960
2024-08-16	18.380	19.170	18.330	18.610	18.367	3,788,172
2024-08-15	17.710	18.610	17.690	18.260	18.021	2,525,755
2024-08-14	18.150	18.150	17.780	17.790	17.558	1,207,437
2024-08-13	17.690	18.100	17.690	18.100	17.864	1,178,500
2024-08-12	17.990	18.070	17.600	17.820	17.587	1,825,662
2024-08-09	18.500	18.630	17.980	17.990	17.755	1,969,243
2024-08-08	18.260	18.540	17.830	18.220	17.982	2,777,958
2024-08-07	18.370	18.600	18.250	18.290	18.051	2,091,335
2024-08-06	18.500	18.640	18.100	18.440	18.199	2,821,893
2024-08-05	18.820	19.100	18.150	18.270	18.031	4,379,842
2024-08-02	19.560	19.790	18.990	19.040	18.791	3,340,344
2024-08-01	20.000	20.120	19.490	19.850	19.591	4,038,672
2024-07-31	18.560	19.860	18.280	19.810	19.551	5,728,260
2024-07-30	18.090	18.780	17.880	18.460	18.219	2,389,170
2024-07-29	18.550	18.600	18.130	18.150	17.913	2,377,079
2024-07-26	18.460	18.840	18.200	18.590	18.347	2,537,043
2024-07-25	18.530	18.790	18.090	18.460	18.219	2,714,955
2024-07-24	19.040	19.450	18.620	18.670	18.426	3,440,627

← NewerPage 9 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.