Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.500	37.780	35.230	37.180	37.059	5,294,350
2024-01-24	34.920	37.180	34.660	36.800	36.680	4,705,179
2024-01-23	34.000	35.800	33.510	35.010	34.896	2,490,978
2024-01-22	36.060	36.880	33.380	34.080	33.969	1,897,235
2024-01-19	37.050	37.370	35.800	35.820	35.703	1,792,228
2024-01-18	36.000	36.860	35.200	36.840	36.720	2,414,625
2024-01-17	37.230	37.470	36.000	36.000	35.883	1,177,650
2024-01-16	37.400	37.680	36.520	37.220	37.099	1,643,900
2024-01-15	37.230	37.970	37.010	37.440	37.318	1,209,396
2024-01-12	38.920	39.130	37.670	37.800	37.677	1,340,562
2024-01-11	37.230	39.190	37.050	38.950	38.823	2,029,912
2024-01-10	38.500	38.500	37.030	37.350	37.228	1,550,772
2024-01-09	38.710	39.700	37.750	38.140	38.016	1,663,600
2024-01-08	38.750	39.300	37.890	37.950	37.826	1,366,202
2024-01-05	40.570	40.770	38.000	38.980	38.853	1,843,941
2024-01-04	40.700	41.480	40.500	40.570	40.438	1,883,812
2024-01-03	41.910	41.910	40.210	40.860	40.727	2,022,343
2024-01-02	42.760	43.150	41.910	42.040	41.903	2,166,706
2023-12-29	40.980	43.450	40.700	42.940	42.800	3,551,391
2023-12-28	39.100	41.780	38.580	40.970	40.836	3,083,031
2023-12-27	39.600	39.990	38.800	39.100	38.973	2,053,452
2023-12-26	40.830	41.030	39.360	39.600	39.471	2,260,396
2023-12-25	41.750	41.960	40.380	40.830	40.697	2,218,249
2023-12-22	42.550	43.470	41.450	41.480	41.345	2,511,400
2023-12-21	42.300	44.190	41.660	42.760	42.621	2,866,368
2023-12-20	42.660	44.300	41.740	43.090	42.950	3,107,704
2023-12-19	42.960	42.960	41.500	42.650	42.511	2,468,589
2023-12-18	44.690	45.000	42.970	43.080	42.940	2,203,374
2023-12-15	45.980	46.420	44.570	44.880	44.734	2,108,000
2023-12-14	47.410	47.890	45.890	46.000	45.850	3,295,023
2023-12-13	48.320	48.500	46.920	47.000	46.847	3,371,500
2023-12-12	47.540	48.980	47.400	48.310	48.152	5,102,162
2023-12-11	47.100	48.300	46.100	47.750	47.594	5,174,117
2023-12-08	44.180	48.500	44.180	47.680	47.525	7,590,317
2023-12-07	43.590	45.220	43.540	44.190	44.046	2,985,552
2023-12-06	44.200	44.870	43.470	43.630	43.488	2,252,419
2023-12-05	46.860	46.980	44.180	44.180	44.036	3,107,188
2023-12-04	47.100	47.800	46.520	46.720	46.568	3,290,200
2023-12-01	45.720	47.460	45.080	46.990	46.837	3,603,075
2023-11-30	46.840	46.970	45.000	45.720	45.571	3,381,983
2023-11-29	47.500	48.290	46.650	46.850	46.697	3,063,950
2023-11-28	47.120	48.340	46.580	47.500	47.345	3,917,681
2023-11-27	46.300	48.100	46.030	47.180	47.026	3,302,430
2023-11-24	48.020	49.000	45.920	46.400	46.249	4,072,069
2023-11-23	46.360	50.850	46.060	48.270	48.113	5,763,992
2023-11-22	48.190	48.450	46.370	46.400	46.249	3,828,557
2023-11-21	49.000	50.000	48.000	48.190	48.033	4,192,613
2023-11-20	49.200	49.950	48.260	48.920	48.761	3,256,437
2023-11-17	48.000	49.990	47.600	49.580	49.418	4,013,085
2023-11-16	48.650	50.500	48.400	48.500	48.342	3,902,488
2023-11-15	49.290	49.810	48.300	48.930	48.770	3,457,682
2023-11-14	47.380	49.500	47.100	49.140	48.980	4,786,723
2023-11-13	47.060	48.490	47.060	47.600	47.445	3,399,813
2023-11-10	46.620	48.150	46.240	46.540	46.388	2,628,814
2023-11-09	48.010	48.830	46.850	47.560	47.405	3,848,583
2023-11-08	47.400	48.980	47.180	47.870	47.714	5,828,401
2023-11-07	46.000	48.980	45.200	48.140	47.983	7,327,476
2023-11-06	44.070	46.000	43.620	45.780	45.631	4,421,131
2023-11-03	42.140	43.620	42.000	43.490	43.348	3,577,456
2023-11-02	43.220	43.970	41.900	42.120	41.983	3,663,454

← NewerPage 12 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.