Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	25.000	25.520	24.880	25.320	25.174	1,472,355
2022-11-04	24.990	25.190	24.480	25.080	24.936	1,506,450
2022-11-03	24.560	25.250	24.350	24.750	24.608	1,664,750
2022-11-02	25.790	26.400	24.680	25.060	24.916	2,861,900
2022-11-01	23.220	24.060	23.120	24.060	23.921	842,900
2022-10-31	22.360	23.430	22.360	23.230	23.096	696,400
2022-10-28	23.810	23.870	22.200	22.470	22.341	837,300
2022-10-27	23.620	24.250	23.500	23.930	23.792	780,200
2022-10-26	23.580	24.280	23.430	24.150	24.011	762,140
2022-10-25	23.690	23.860	23.000	23.420	23.285	635,265
2022-10-24	24.190	24.800	23.640	23.720	23.583	732,800
2022-10-21	24.970	24.970	24.120	24.310	24.170	671,819
2022-10-20	24.290	24.960	23.920	24.700	24.558	1,070,719
2022-10-19	24.400	24.850	24.250	24.280	24.140	765,500
2022-10-18	24.720	24.920	24.310	24.680	24.538	1,195,845
2022-10-17	23.840	24.900	23.500	24.720	24.578	1,292,900
2022-10-14	23.920	23.950	23.450	23.850	23.713	1,153,800
2022-10-13	23.690	23.700	22.960	23.440	23.305	1,147,600
2022-10-12	22.180	23.300	22.070	23.250	23.116	1,534,246
2022-10-11	22.680	22.690	21.910	22.190	22.062	714,100
2022-10-10	22.870	22.870	21.950	22.110	21.983	975,404
2022-09-30	23.160	23.350	22.210	22.280	22.152	1,150,630
2022-09-29	23.980	24.070	22.900	23.160	23.027	1,307,623
2022-09-28	24.500	24.730	23.600	23.600	23.464	1,048,513
2022-09-27	24.000	24.950	23.880	24.670	24.528	1,467,986
2022-09-26	24.770	24.820	23.860	23.960	23.822	1,802,164
2022-09-23	26.720	26.900	25.890	25.890	25.741	790,955
2022-09-22	26.870	27.300	26.600	26.660	26.507	726,600
2022-09-21	26.590	27.110	26.300	27.090	26.934	920,800
2022-09-20	26.480	26.960	26.280	26.750	26.596	792,142
2022-09-19	26.780	26.980	25.880	26.200	26.049	882,100
2022-09-16	27.400	27.520	26.780	26.780	26.626	905,422
2022-09-15	28.280	28.400	27.120	27.300	27.143	1,298,100
2022-09-14	27.800	28.320	27.760	28.280	28.117	780,731
2022-09-13	28.440	28.690	28.200	28.480	28.316	878,309
2022-09-09	28.720	28.820	28.160	28.310	28.147	1,151,706
2022-09-08	29.550	29.600	28.730	28.790	28.624	1,333,947
2022-09-07	29.310	29.900	29.280	29.600	29.430	1,319,355
2022-09-06	29.380	29.550	28.920	29.510	29.340	1,376,732
2022-09-05	29.380	29.600	28.650	29.110	28.942	1,396,950
2022-09-02	29.000	29.810	28.900	29.550	29.380	1,568,930
2022-09-01	30.690	30.690	28.890	29.000	28.833	2,809,489
2022-08-31	30.610	31.880	30.500	30.690	30.513	2,186,272
2022-08-30	30.140	31.180	30.010	30.900	30.722	1,744,570
2022-08-29	30.060	30.530	29.760	30.320	30.145	1,551,346
2022-08-26	31.800	31.990	30.670	30.700	30.523	2,168,778
2022-08-25	32.750	33.000	31.210	31.750	31.567	2,397,636
2022-08-24	34.800	35.160	32.680	32.750	32.561	4,019,337
2022-08-23	36.010	36.500	34.730	35.200	34.997	4,133,052
2022-08-22	34.710	37.480	34.690	36.650	36.439	5,043,358
2022-08-19	36.950	37.300	35.030	35.210	35.007	5,335,801
2022-08-18	36.000	38.810	35.780	37.570	37.354	8,034,206
2022-08-17	33.500	35.980	33.300	35.670	35.465	5,694,128
2022-08-16	34.780	34.810	33.460	33.700	33.506	3,188,093
2022-08-15	35.000	35.090	33.760	34.310	34.112	3,471,781
2022-08-12	34.650	36.860	34.390	35.330	35.127	5,655,128
2022-08-11	34.390	35.140	33.950	34.900	34.699	3,682,227
2022-08-10	34.160	34.750	33.880	34.370	34.172	3,150,324
2022-08-09	33.790	35.280	33.590	34.950	34.749	4,905,058
2022-08-08	33.900	33.900	33.100	33.770	33.576	2,952,303

← NewerPage 17 of 18 · 1,073 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.