Dioo Microcircuits Co. Ltd. Jiangsu A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.030	37.690	32.980	33.200	33.200	11,568,397
2026-10-15	35.220	37.070	34.510	36.310	36.310	8,742,529
2026-10-14	38.490	38.850	37.130	37.490	37.490	8,931,861
2026-10-13	35.580	38.990	34.510	38.550	38.550	13,735,846
2026-10-12	35.930	38.270	35.030	36.410	36.410	10,350,855
2026-10-09	36.920	37.380	33.600	35.960	35.960	12,479,153
2026-10-08	41.140	41.760	36.850	37.120	37.120	12,122,035
2026-09-30	43.470	43.580	41.280	41.400	41.400	6,535,563
2026-09-29	41.230	43.100	40.880	42.260	42.260	8,769,838
2026-09-28	45.110	45.290	41.390	41.650	41.650	12,160,229
2026-09-24	47.040	47.080	44.800	45.100	45.100	10,479,235
2026-09-23	44.240	47.930	43.770	47.280	47.280	16,735,715
2026-09-22	42.770	45.560	42.500	43.880	43.880	13,046,781
2026-09-21	42.100	42.940	41.510	42.480	42.480	10,249,647
2026-09-18	40.570	43.160	40.520	42.190	42.190	13,967,199
2026-09-17	40.480	41.480	39.720	39.820	39.820	8,454,150
2026-09-16	39.000	40.680	38.270	40.680	40.680	11,728,255
2026-09-15	40.260	40.780	39.000	39.070	39.070	9,199,340
2026-09-14	35.000	40.820	34.210	40.050	40.050	21,841,922
2026-09-11	35.200	36.030	33.150	35.370	35.370	9,795,619
2026-09-10	35.820	36.550	34.940	35.950	35.950	8,393,889
2026-09-09	37.230	38.250	36.020	36.260	36.260	8,050,959
2026-09-08	39.000	39.200	36.500	36.620	36.620	9,617,435
2026-09-07	36.000	38.300	35.980	38.070	38.070	12,774,728
2026-09-04	38.680	38.710	34.970	35.480	35.480	11,329,043
2026-09-03	37.380	38.200	36.000	37.750	37.750	10,380,276
2026-09-02	35.010	37.390	34.640	36.690	36.690	10,349,155
2026-09-01	36.920	37.440	35.570	35.700	35.700	8,833,991
2026-08-31	34.000	37.500	34.000	36.970	36.970	14,966,790
2026-08-28	34.490	36.900	34.000	35.180	35.180	16,594,117
2026-08-27	32.350	34.660	31.700	34.510	34.510	14,144,598
2026-08-26	33.530	33.710	31.690	32.260	32.260	8,271,349
2026-08-25	32.060	33.750	31.450	33.330	33.330	11,396,705
2026-08-24	34.370	34.900	31.770	32.680	32.680	14,643,260
2026-08-21	33.130	34.220	32.320	33.620	33.620	8,130,141
2026-08-20	33.000	35.470	32.020	33.310	33.310	11,845,195
2026-08-19	34.020	35.500	31.740	32.260	32.260	10,659,763
2026-08-18	36.290	37.980	34.450	35.250	35.250	12,188,330
2026-08-17	33.430	36.560	33.430	36.450	36.450	9,796,662
2026-08-14	33.000	34.360	32.830	33.660	33.660	7,151,529
2026-08-13	33.000	34.880	32.600	32.640	32.640	8,486,983
2026-08-12	32.330	33.050	32.000	32.780	32.780	5,608,682
2026-08-11	31.500	33.500	31.210	32.530	32.530	7,833,927
2026-08-10	32.800	33.030	31.020	32.120	32.120	7,833,477
2026-08-07	31.300	32.390	30.190	32.120	32.120	10,099,587
2026-08-06	29.180	31.490	28.880	30.830	30.830	9,789,947
2026-08-05	27.700	30.350	27.480	29.770	29.770	11,225,008
2026-08-04	26.010	28.070	25.680	27.720	27.720	10,209,283
2026-08-03	27.710	27.740	25.340	25.560	25.560	10,441,417
2026-07-31	26.540	28.660	26.000	27.540	27.540	14,678,411
2026-07-30	27.600	28.380	24.060	24.170	24.170	17,183,525
2026-07-29	27.830	29.750	26.280	27.910	27.910	10,651,794
2026-07-28	29.900	30.800	27.900	28.070	28.070	8,169,441
2026-07-27	29.800	30.840	29.040	30.700	30.700	6,679,678
2026-07-24	30.220	31.580	29.760	29.970	29.970	8,187,197
2026-07-23	32.780	33.500	31.000	31.500	31.500	9,707,179
2026-07-22	31.000	34.500	30.710	32.520	32.520	13,623,860
2026-07-21	29.730	31.330	25.000	31.330	31.330	16,364,833
2026-07-20	34.600	35.650	28.000	29.000	29.000	17,601,798
2026-07-17	39.000	39.990	33.400	33.640	33.640	14,242,717

Page 1 of 2 · 120 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.