Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.400	44.670	43.120	43.220	43.079	2,879,578
2023-10-31	45.310	45.500	43.450	44.440	44.295	3,408,861
2023-10-30	43.530	45.600	43.100	45.300	45.152	4,297,737
2023-10-27	45.700	45.700	42.680	43.970	43.827	5,544,280
2023-10-26	45.000	47.170	44.600	46.390	46.239	4,484,795
2023-10-25	45.040	46.800	44.200	45.580	45.431	4,497,890
2023-10-24	46.360	47.880	45.250	45.720	45.571	5,258,880
2023-10-23	45.510	46.490	43.250	46.100	45.950	5,326,928
2023-10-20	49.990	51.500	44.680	45.180	45.033	7,051,083
2023-10-19	53.300	54.210	50.960	51.360	51.193	7,691,391
2023-10-18	53.270	56.990	52.880	55.860	55.678	11,353,200
2023-10-17	55.090	55.480	51.700	53.810	53.635	9,211,065
2023-10-16	59.380	59.590	54.310	56.120	55.937	13,708,570
2023-10-13	48.890	58.560	48.890	58.560	58.369	13,055,160
2023-10-12	50.480	50.990	48.400	48.800	48.641	5,006,360
2023-10-11	48.100	50.970	47.780	50.480	50.315	7,514,423
2023-10-10	46.500	50.000	46.000	48.610	48.452	7,697,297
2023-10-09	45.740	47.000	45.020	46.060	45.910	3,436,662
2023-09-28	46.530	47.780	46.120	46.670	46.518	3,617,560
2023-09-27	46.400	47.850	46.040	46.180	46.029	4,337,181
2023-09-26	47.780	49.200	47.100	47.640	47.485	4,534,978
2023-09-25	48.380	50.680	47.530	47.830	47.674	5,976,031
2023-09-22	44.230	49.500	43.600	48.400	48.242	8,000,951
2023-09-21	42.780	45.280	42.020	44.350	44.205	3,991,520
2023-09-20	44.230	45.900	44.000	44.350	44.205	4,084,619
2023-09-19	47.820	47.920	43.880	44.240	44.096	6,037,458
2023-09-18	50.400	50.450	47.340	47.540	47.385	7,047,784
2023-09-15	53.000	55.170	50.100	50.700	50.535	6,283,071
2023-09-14	54.750	57.500	52.810	52.810	52.638	7,491,780
2023-09-13	54.020	56.070	52.800	56.050	55.867	9,607,400
2023-09-12	54.000	60.660	53.940	56.410	56.226	12,963,190
2023-09-11	51.050	56.950	50.120	54.800	54.621	10,326,040
2023-09-08	51.300	52.370	50.010	52.000	51.830	6,677,156
2023-09-07	53.030	53.440	51.200	51.300	51.133	8,744,941
2023-09-06	49.670	54.700	49.530	54.600	54.422	13,030,980
2023-09-05	47.140	51.980	46.850	50.410	50.246	8,893,814
2023-09-04	47.590	47.990	46.200	47.040	46.887	2,361,610
2023-09-01	47.550	48.300	46.500	46.810	46.657	2,598,520
2023-08-31	48.600	48.600	46.610	47.550	47.395	4,312,113
2023-08-30	47.130	48.960	46.610	48.710	48.551	4,113,596
2023-08-29	43.880	47.320	43.880	47.170	47.016	3,690,109
2023-08-28	47.000	47.500	44.470	44.500	44.355	3,019,674
2023-08-25	46.650	46.950	44.700	44.900	44.754	3,421,264
2023-08-24	47.500	48.460	46.570	47.330	47.176	2,793,167
2023-08-23	48.770	48.770	46.860	47.000	46.847	2,890,000
2023-08-22	48.500	49.500	47.330	49.320	49.159	4,036,081
2023-08-21	47.080	49.150	47.080	47.840	47.684	3,050,699
2023-08-18	49.220	49.280	47.200	47.200	47.046	2,606,260
2023-08-17	48.000	49.990	47.520	48.660	48.501	3,406,966
2023-08-16	48.000	49.520	47.500	48.360	48.202	3,360,533
2023-08-15	50.990	51.670	48.000	48.290	48.133	4,061,716
2023-08-14	49.130	49.880	48.340	49.880	49.593	2,199,202
2023-08-11	50.000	50.410	48.870	48.890	48.608	2,263,471
2023-08-10	49.530	50.390	49.130	49.480	49.195	2,430,269
2023-08-09	51.310	53.280	50.010	50.080	49.792	3,760,239
2023-08-08	53.450	55.300	51.570	51.570	51.273	4,913,284
2023-08-07	52.250	55.550	52.160	53.450	53.142	6,763,990
2023-08-04	51.910	52.450	51.000	52.040	51.740	4,937,156
2023-08-03	50.420	53.340	49.770	51.800	51.502	5,162,172
2023-08-02	50.760	51.500	49.700	51.210	50.915	4,222,325

← NewerPage 13 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.