Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.990	38.990	33.680	33.720	33.526	7,974,171
2023-05-04	39.000	39.940	37.000	39.550	39.322	7,660,666
2023-04-28	36.450	40.340	36.450	38.960	38.736	7,392,418
2023-04-27	40.660	42.180	36.020	37.280	37.065	8,778,994
2023-04-26	42.010	45.600	40.010	45.030	44.771	9,397,700
2023-04-25	48.700	48.970	44.110	47.000	46.729	10,818,370
2023-04-24	39.980	48.980	39.980	48.980	48.698	11,137,250
2023-04-21	44.500	44.600	40.130	40.820	40.585	8,400,258
2023-04-20	43.330	46.190	42.040	46.170	45.904	10,738,360
2023-04-19	40.300	47.890	38.820	44.210	43.955	13,929,370
2023-04-18	33.010	40.270	31.460	40.270	40.038	10,383,870
2023-04-17	35.700	37.770	32.580	33.560	33.367	7,719,606
2023-04-14	32.120	35.700	30.920	35.300	35.097	8,048,694
2023-04-13	30.260	33.600	30.220	32.650	32.462	7,275,182
2023-04-12	29.900	31.330	28.660	31.030	30.851	5,685,537
2023-04-11	29.210	29.590	28.410	29.580	29.410	3,405,801
2023-04-10	28.210	29.800	27.720	29.590	29.420	5,311,784
2023-04-07	28.300	28.720	27.960	28.530	28.366	3,564,030
2023-04-06	26.900	28.820	26.670	28.820	28.654	5,422,050
2023-04-04	27.500	27.820	26.850	27.030	26.874	2,102,500
2023-04-03	26.760	27.550	26.550	27.450	27.292	2,426,256
2023-03-31	26.780	26.940	26.100	26.570	26.417	1,800,136
2023-03-30	27.600	27.600	26.830	26.920	26.765	2,090,120
2023-03-29	26.430	28.280	26.300	27.630	27.471	3,498,700
2023-03-28	26.950	27.230	26.260	26.450	26.298	1,351,200
2023-03-27	27.530	27.550	26.530	27.100	26.944	2,537,786
2023-03-24	27.390	27.680	27.080	27.640	27.481	2,467,359
2023-03-23	27.150	27.470	26.850	27.390	27.232	2,256,417
2023-03-22	27.100	27.980	26.600	27.530	27.371	3,894,159
2023-03-21	25.970	27.180	25.520	27.100	26.944	3,595,900
2023-03-20	25.530	25.810	25.210	25.810	25.661	791,932
2023-03-17	25.300	25.960	25.300	25.580	25.433	740,469
2023-03-16	25.300	25.810	25.060	25.210	25.065	645,900
2023-03-15	25.430	26.130	25.320	25.810	25.661	927,200
2023-03-14	25.330	25.680	24.680	25.450	25.303	972,300
2023-03-13	25.850	26.100	25.230	25.400	25.254	1,026,300
2023-03-10	25.800	26.180	25.600	25.900	25.751	1,252,600
2023-03-09	25.330	25.980	25.110	25.900	25.751	1,254,100
2023-03-08	24.660	25.600	24.590	25.430	25.284	1,180,377
2023-03-07	25.450	25.660	24.580	24.600	24.458	917,200
2023-03-06	25.700	25.990	25.440	25.460	25.313	679,400
2023-03-03	25.790	26.120	25.250	25.620	25.472	1,083,200
2023-03-02	25.820	26.180	25.580	25.790	25.642	1,117,500
2023-03-01	25.420	26.280	25.360	25.830	25.681	1,205,727
2023-02-28	25.480	25.580	25.020	25.420	25.274	734,398
2023-02-27	26.260	26.260	25.200	25.260	25.115	1,105,000
2023-02-24	26.330	26.580	26.060	26.250	26.099	936,323
2023-02-23	26.130	27.110	26.100	26.610	26.457	1,512,989
2023-02-22	25.860	26.600	25.770	26.180	26.029	1,053,648
2023-02-21	26.380	26.390	25.750	25.990	25.840	878,002
2023-02-20	25.590	26.450	25.150	26.280	26.129	1,361,500
2023-02-17	25.580	25.840	25.420	25.650	25.502	1,122,685
2023-02-16	26.980	26.980	25.230	25.540	25.393	2,276,119
2023-02-15	26.630	27.100	26.600	26.850	26.695	1,841,355
2023-02-14	26.970	27.200	26.510	26.710	26.556	2,171,200
2023-02-13	27.850	27.860	27.000	27.260	27.103	2,134,885
2023-02-10	27.780	28.270	27.600	27.950	27.789	2,690,447
2023-02-09	26.890	28.550	26.400	28.260	28.097	4,432,951
2023-02-08	27.610	27.700	26.540	26.770	26.616	3,382,198
2023-02-07	25.280	27.600	25.000	27.310	27.153	5,513,518

← NewerPage 15 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.