Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.400	25.400	24.800	25.070	24.926	1,477,720
2023-02-03	24.430	25.990	24.350	25.410	25.264	2,552,055
2023-02-02	24.400	24.690	24.380	24.430	24.289	974,765
2023-02-01	24.000	24.400	23.980	24.380	24.240	940,140
2023-01-31	23.940	24.060	23.730	24.040	23.902	712,664
2023-01-30	23.740	24.150	23.720	23.960	23.822	931,447
2023-01-20	23.780	23.850	23.520	23.720	23.583	548,324
2023-01-19	23.450	23.820	23.350	23.700	23.564	718,099
2023-01-18	23.170	23.600	23.130	23.500	23.365	690,699
2023-01-17	23.230	23.400	23.020	23.160	23.027	508,000
2023-01-16	22.750	23.190	22.670	23.130	22.997	553,400
2023-01-13	22.900	22.990	22.550	22.740	22.609	390,700
2023-01-12	22.800	22.940	22.480	22.870	22.738	429,300
2023-01-11	23.200	23.270	22.650	22.670	22.539	496,400
2023-01-10	23.220	23.430	23.040	23.060	22.927	443,340
2023-01-09	23.210	23.340	23.140	23.220	23.086	550,168
2023-01-06	23.230	23.350	23.050	23.200	23.066	498,868
2023-01-05	22.990	23.240	22.800	23.240	23.106	725,488
2023-01-04	22.850	23.160	22.700	22.900	22.768	562,600
2023-01-03	22.190	22.890	22.190	22.850	22.718	594,204
2022-12-30	22.260	22.400	22.170	22.230	22.102	294,000
2022-12-29	22.330	22.500	22.120	22.120	21.993	349,600
2022-12-28	22.910	22.910	22.300	22.330	22.201	495,292
2022-12-27	22.850	22.990	22.460	22.920	22.788	520,300
2022-12-26	22.500	22.880	22.380	22.850	22.718	470,800
2022-12-23	22.450	22.560	22.090	22.380	22.251	494,800
2022-12-22	23.120	23.270	22.410	22.550	22.420	729,480
2022-12-21	23.720	23.910	22.980	23.050	22.917	714,117
2022-12-20	23.630	23.880	23.280	23.700	23.564	536,800
2022-12-19	24.650	24.650	23.430	23.500	23.365	1,128,897
2022-12-16	25.440	25.440	24.450	24.530	24.389	1,691,147
2022-12-15	26.270	26.280	25.300	25.550	25.403	2,303,759
2022-12-14	25.930	26.400	25.550	26.270	26.119	2,869,549
2022-12-13	25.070	26.000	24.840	25.900	25.751	2,796,620
2022-12-12	25.290	25.580	24.840	25.270	25.125	2,218,486
2022-12-09	24.310	26.490	24.060	25.460	25.313	3,833,479
2022-12-08	24.230	24.390	23.910	24.320	24.180	702,600
2022-12-07	24.390	24.670	24.070	24.380	24.240	603,959
2022-12-06	24.450	24.640	24.290	24.600	24.458	839,500
2022-12-05	24.590	24.710	24.210	24.450	24.309	646,300
2022-12-02	24.110	24.540	24.010	24.420	24.279	643,900
2022-12-01	24.300	24.310	24.050	24.090	23.951	560,162
2022-11-30	24.040	24.200	23.660	23.900	23.762	487,400
2022-11-29	23.390	24.040	23.390	24.040	23.902	624,200
2022-11-28	23.850	23.860	23.190	23.390	23.255	658,800
2022-11-25	24.490	24.550	23.940	23.950	23.812	681,500
2022-11-24	23.850	24.550	23.850	24.490	24.349	876,888
2022-11-23	24.510	24.530	23.590	23.850	23.713	979,600
2022-11-22	24.950	25.450	24.450	24.590	24.448	1,061,200
2022-11-21	24.860	24.960	24.560	24.960	24.816	640,100
2022-11-18	25.390	25.660	24.720	24.770	24.627	944,300
2022-11-17	25.260	25.430	24.850	25.390	25.244	859,200
2022-11-16	25.490	25.580	24.940	25.230	25.085	1,338,900
2022-11-15	24.440	25.390	24.200	25.330	25.184	1,630,500
2022-11-14	24.470	24.870	24.200	24.400	24.260	747,700
2022-11-11	24.800	25.180	24.440	24.470	24.329	1,073,000
2022-11-10	24.550	24.940	24.260	24.370	24.230	843,510
2022-11-09	24.800	25.000	24.650	24.720	24.578	628,406
2022-11-08	25.400	25.400	24.810	24.940	24.796	994,300
2022-11-07	25.000	25.520	24.880	25.320	25.174	1,472,355

← NewerPage 16 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.