Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	45.000	46.610	44.340	44.920	44.774	6,322,948
2024-04-29	44.740	46.690	44.740	45.340	45.192	8,116,101
2024-04-26	43.360	46.280	43.360	44.970	44.823	10,653,780
2024-04-25	40.900	45.190	40.900	42.510	42.371	10,620,950
2024-04-24	36.770	39.800	36.770	39.470	39.341	6,005,257
2024-04-23	37.840	37.980	36.630	36.980	36.859	3,791,515
2024-04-22	37.540	38.460	36.610	36.910	36.790	4,760,647
2024-04-19	41.370	41.980	38.550	39.260	39.132	6,727,906
2024-04-18	41.100	43.180	39.880	41.610	41.474	8,076,070
2024-04-17	38.180	41.880	37.800	41.220	41.086	7,867,181
2024-04-16	41.200	42.030	35.100	36.060	35.942	8,251,427
2024-04-15	45.000	46.700	40.040	42.400	42.262	7,613,694
2024-04-12	45.720	48.250	45.720	46.200	46.049	6,755,994
2024-04-11	45.880	47.770	44.880	44.900	44.754	5,718,267
2024-04-10	48.220	50.080	45.680	46.270	46.119	5,993,425
2024-04-09	48.280	49.770	45.050	49.350	49.189	7,067,482
2024-04-08	50.400	51.380	48.000	48.000	47.844	6,377,749
2024-04-03	50.730	53.380	47.900	52.310	52.139	9,017,700
2024-04-02	52.150	54.400	50.900	51.600	51.432	8,591,236
2024-04-01	52.620	53.330	51.670	52.870	52.698	8,874,408
2024-03-29	50.420	53.590	49.600	53.590	53.415	11,793,230
2024-03-28	47.500	51.860	46.230	50.180	50.016	10,307,480
2024-03-27	50.410	52.000	47.080	47.180	47.026	8,664,020
2024-03-26	54.800	55.350	47.060	51.050	50.884	11,773,740
2024-03-25	58.580	62.580	55.500	55.700	55.518	12,981,880
2024-03-22	55.500	59.370	55.300	57.640	57.452	11,725,620
2024-03-21	55.980	58.500	55.800	56.100	55.917	9,615,116
2024-03-20	58.460	59.200	55.440	57.220	57.033	12,440,740
2024-03-19	57.900	61.920	57.660	58.460	58.269	13,984,930
2024-03-18	60.900	61.730	57.610	59.110	58.917	18,574,400
2024-03-15	51.290	62.440	49.880	58.710	58.519	20,362,430
2024-03-14	45.500	54.880	44.900	52.590	52.419	20,061,090
2024-03-13	46.980	49.200	44.500	45.730	45.581	16,620,910
2024-03-12	41.560	45.100	41.310	44.830	44.684	12,874,240
2024-03-11	40.290	41.900	39.600	41.560	41.425	8,037,327
2024-03-08	41.580	42.700	40.740	42.260	42.122	8,760,706
2024-03-07	40.000	42.980	40.000	40.840	40.707	9,320,945
2024-03-06	39.500	40.990	39.500	39.800	39.670	7,073,010
2024-03-05	40.700	43.360	39.900	40.240	40.109	11,529,770
2024-03-04	42.080	44.620	40.010	42.110	41.973	12,821,850
2024-03-01	42.820	45.250	40.870	42.650	42.511	14,552,740
2024-02-29	37.370	44.000	37.370	42.400	42.262	16,131,070
2024-02-28	40.000	44.170	37.250	37.900	37.776	18,519,439
2024-02-27	32.900	40.360	32.610	40.360	40.228	14,632,220
2024-02-26	33.010	36.080	32.660	33.630	33.520	10,896,180
2024-02-23	32.000	36.490	31.310	34.470	34.358	11,868,350
2024-02-22	30.270	33.480	28.820	32.300	32.195	11,070,180
2024-02-21	27.200	30.280	26.800	29.300	29.204	9,903,134
2024-02-20	27.870	31.220	26.010	28.040	27.949	11,665,460
2024-02-19	22.550	26.890	22.550	26.890	26.802	8,889,406
2024-02-08	20.400	22.450	18.700	22.410	22.337	6,587,398
2024-02-07	23.700	23.900	19.920	20.420	20.353	6,633,373
2024-02-06	22.700	25.450	20.620	23.630	23.553	4,940,542
2024-02-05	27.650	27.650	23.280	23.630	23.553	4,016,915
2024-02-02	29.600	31.190	26.650	27.700	27.610	3,586,523
2024-02-01	29.130	30.290	27.990	29.380	29.284	3,494,323
2024-01-31	30.900	31.390	28.890	28.890	28.796	3,007,851
2024-01-30	31.750	32.400	31.200	31.220	31.118	2,553,857
2024-01-29	33.510	34.500	32.000	32.080	31.975	3,954,837
2024-01-26	37.000	37.510	35.780	35.930	35.813	3,091,797

← NewerPage 11 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.