Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	37.000	38.680	36.800	38.320	38.195	3,819,251
2024-07-26	36.760	37.510	36.760	37.140	37.019	2,140,700
2024-07-25	36.600	37.620	36.000	36.760	36.640	2,552,000
2024-07-24	37.430	38.800	36.760	36.910	36.790	3,140,100
2024-07-23	39.330	39.680	37.500	37.550	37.428	2,867,200
2024-07-22	38.300	39.180	38.200	39.000	38.873	2,523,095
2024-07-19	37.060	39.360	37.050	38.750	38.624	3,764,695
2024-07-18	38.170	38.170	36.340	37.730	37.607	4,635,444
2024-07-17	40.600	41.000	38.700	38.750	38.624	4,011,574
2024-07-16	40.260	41.260	40.110	40.970	40.836	3,343,258
2024-07-15	41.800	41.900	40.450	40.500	40.368	4,133,602
2024-07-12	42.000	42.570	41.620	41.900	41.763	4,821,111
2024-07-11	41.450	43.460	40.720	43.080	42.940	8,460,957
2024-07-10	41.010	41.900	40.500	40.830	40.697	4,851,582
2024-07-09	39.000	41.400	38.680	41.230	41.096	6,712,600
2024-07-08	39.000	39.920	38.510	38.660	38.534	3,442,982
2024-07-05	39.020	39.680	37.770	39.250	39.122	3,644,866
2024-07-04	40.800	41.160	39.010	39.020	38.893	4,432,262
2024-07-03	42.500	42.880	40.010	40.780	40.647	5,516,004
2024-07-02	43.840	44.480	42.770	43.050	42.910	4,773,200
2024-07-01	43.160	44.800	42.460	44.480	44.335	6,972,619
2024-06-28	41.880	44.280	41.010	43.260	43.119	6,744,413
2024-06-27	44.110	44.990	42.150	42.180	42.042	6,919,000
2024-06-26	44.210	45.250	42.990	45.000	44.853	8,310,279
2024-06-25	43.300	45.190	42.160	42.660	42.521	7,385,643
2024-06-24	45.580	47.390	43.710	44.200	44.056	8,551,946
2024-06-21	43.770	47.980	42.810	46.630	46.478	12,856,310
2024-06-20	45.550	46.450	44.150	44.150	44.006	8,843,186
2024-06-19	48.590	49.530	46.050	46.320	46.169	11,654,540
2024-06-18	47.240	51.640	46.810	47.780	47.624	16,267,480
2024-06-17	45.000	48.760	43.650	47.340	47.186	18,208,699
2024-06-14	37.910	45.740	37.260	45.740	45.591	11,482,990
2024-06-13	38.120	38.800	37.980	38.120	37.996	2,966,100
2024-06-12	37.140	38.450	37.140	37.970	37.846	2,877,500
2024-06-11	35.880	37.350	35.000	37.280	37.158	2,811,100
2024-06-07	36.500	37.410	36.000	36.390	36.271	3,072,411
2024-06-06	38.000	38.800	35.890	35.970	35.853	3,939,885
2024-06-05	38.000	38.430	37.500	37.500	37.378	2,493,885
2024-06-04	39.700	39.990	37.670	38.430	38.305	3,878,800
2024-06-03	39.900	41.090	39.500	40.200	40.069	4,240,076
2024-05-31	38.840	40.980	38.500	39.950	39.820	4,043,981
2024-05-30	38.470	39.250	37.890	38.670	38.544	2,481,300
2024-05-29	39.590	40.580	39.100	39.320	39.192	2,921,400
2024-05-28	39.880	40.340	38.710	39.140	39.012	2,772,200
2024-05-27	40.180	40.900	38.500	39.900	39.770	3,848,389
2024-05-24	41.460	42.150	39.780	39.850	39.720	4,183,000
2024-05-23	43.250	43.250	41.180	41.440	41.305	4,140,844
2024-05-22	42.000	43.500	41.400	42.580	42.441	4,819,493
2024-05-21	42.310	42.950	41.610	42.150	42.013	3,759,153
2024-05-20	41.990	43.000	41.130	42.720	42.581	5,717,363
2024-05-17	39.930	42.130	39.590	41.890	41.753	5,948,953
2024-05-16	40.200	41.860	40.000	40.470	40.338	5,574,876
2024-05-15	39.900	40.700	39.220	39.490	39.361	3,661,523
2024-05-14	39.600	40.970	39.360	39.640	39.511	3,627,464
2024-05-13	41.070	41.110	39.070	39.280	39.152	3,630,693
2024-05-10	42.990	43.680	40.500	41.110	40.976	4,810,389
2024-05-09	43.000	44.080	42.800	43.160	43.019	3,912,352
2024-05-08	43.860	44.120	42.660	42.920	42.780	4,155,506
2024-05-07	45.440	45.990	43.900	44.240	44.096	5,724,785
2024-05-06	45.970	46.200	44.710	45.260	45.112	4,805,037

← NewerPage 10 of 18 · 1,072 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1800 CNY
2025-07-01	0.1250 CNY
2023-08-15	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.