Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52.000	52.450	49.900	51.110	50.816	5,692,567
2023-07-31	55.580	57.000	52.100	52.400	52.098	7,954,673
2023-07-28	60.610	62.870	56.680	56.680	56.354	7,104,298
2023-07-27	61.890	64.880	60.570	61.940	61.583	7,216,302
2023-07-26	61.110	64.990	59.030	63.020	62.657	9,984,145
2023-07-25	58.490	65.000	56.190	62.640	62.279	10,386,530
2023-07-24	54.800	59.160	54.680	57.830	57.497	6,477,468
2023-07-21	55.400	56.050	54.100	54.920	54.604	3,216,300
2023-07-20	57.570	57.580	55.110	55.390	55.071	4,120,856
2023-07-19	58.070	58.750	56.950	57.050	56.721	3,721,295
2023-07-18	61.020	61.650	57.870	58.070	57.736	5,300,181
2023-07-17	60.210	62.610	60.210	60.660	60.311	5,164,544
2023-07-14	61.070	63.100	59.600	61.210	60.858	7,339,201
2023-07-13	61.000	61.500	58.620	60.980	60.629	7,851,358
2023-07-12	64.610	65.200	59.570	59.570	59.227	9,275,670
2023-07-11	70.240	71.820	65.210	65.420	65.043	9,461,757
2023-07-10	79.000	79.770	70.680	71.830	71.416	8,627,931
2023-07-07	79.720	83.660	77.010	80.620	80.156	8,843,683
2023-07-06	79.000	83.400	77.040	79.650	79.191	8,570,224
2023-07-05	81.160	84.720	78.860	82.400	81.925	11,235,660
2023-07-04	72.080	82.650	72.020	82.650	82.174	12,659,880
2023-07-03	77.760	78.670	71.600	73.970	73.544	9,448,070
2023-06-30	76.420	81.810	74.180	78.800	78.346	11,852,630
2023-06-29	78.900	84.800	74.000	77.800	77.352	13,596,420
2023-06-28	70.000	85.880	68.880	80.000	79.539	14,142,270
2023-06-27	65.000	74.000	61.690	71.990	71.575	12,715,040
2023-06-26	64.100	67.780	61.500	64.500	64.129	7,014,043
2023-06-21	65.490	70.890	62.490	66.930	66.545	11,978,270
2023-06-20	60.000	69.950	58.580	66.700	66.316	13,756,430
2023-06-19	57.230	65.530	57.100	63.080	62.717	12,050,850
2023-06-16	55.010	58.880	54.250	58.000	57.666	9,466,158
2023-06-15	60.090	63.300	56.620	56.720	56.393	11,138,430
2023-06-14	59.390	65.000	59.390	61.800	61.444	10,107,260
2023-06-13	59.890	62.500	58.070	61.000	60.649	7,855,867
2023-06-12	61.070	67.090	59.500	62.800	62.438	10,644,860
2023-06-09	60.990	63.520	57.400	61.070	60.718	10,890,550
2023-06-08	59.350	69.060	57.500	61.820	61.464	14,700,270
2023-06-07	52.100	61.200	52.060	61.200	60.848	11,919,520
2023-06-06	51.200	52.560	47.910	51.000	50.706	9,305,275
2023-06-05	51.410	55.280	49.770	55.000	54.683	10,802,620
2023-06-02	48.000	56.400	47.990	53.710	53.401	13,085,360
2023-06-01	46.130	49.420	45.140	47.000	46.729	9,328,468
2023-05-31	47.550	48.600	45.800	46.130	45.864	10,282,640
2023-05-30	42.000	51.740	41.180	50.210	49.921	15,062,800
2023-05-29	35.210	43.120	34.960	43.120	42.872	9,951,271
2023-05-26	36.450	38.780	35.800	35.930	35.723	7,933,710
2023-05-25	37.340	40.790	36.130	38.010	37.791	9,363,696
2023-05-24	35.500	41.000	35.400	38.670	38.447	10,309,770
2023-05-23	36.110	39.540	35.770	37.310	37.095	9,347,308
2023-05-22	34.750	37.820	32.500	37.820	37.602	8,964,852
2023-05-19	34.220	36.690	34.220	35.810	35.604	7,919,333
2023-05-18	33.530	37.980	33.530	36.920	36.707	9,715,291
2023-05-17	31.400	33.330	31.040	33.270	33.078	6,828,314
2023-05-16	31.730	31.750	30.560	31.360	31.179	4,000,456
2023-05-15	31.010	32.450	29.940	32.300	32.114	5,519,045
2023-05-12	31.060	32.330	30.310	31.300	31.120	5,098,114
2023-05-11	33.150	33.350	31.320	31.480	31.299	5,227,839
2023-05-10	33.880	35.200	32.400	33.110	32.919	4,637,594
2023-05-09	34.080	35.880	33.680	33.720	33.526	4,978,674
2023-05-08	34.070	35.000	32.600	34.640	34.441	5,661,761

← NewerPage 14 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.