Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.010	33.400	32.010	32.910	32.721	2,618,579
2022-08-03	31.180	32.680	31.180	31.920	31.736	2,781,409
2022-08-02	33.300	33.330	31.000	31.010	30.831	2,870,872
2022-08-01	32.540	33.220	32.440	33.100	32.909	2,137,904
2022-07-29	32.750	32.980	32.410	32.440	32.253	1,736,900
2022-07-28	32.220	33.070	32.220	32.820	32.631	2,199,701
2022-07-27	31.340	32.700	31.310	32.420	32.233	2,183,689
2022-07-26	31.200	31.540	30.550	31.540	31.358	1,274,312
2022-07-25	31.460	31.580	30.900	31.110	30.931	988,700
2022-07-22	31.990	32.100	31.100	31.450	31.269	1,643,023
2022-07-21	32.700	33.050	31.850	31.910	31.726	2,557,004
2022-07-20	32.190	33.200	32.100	32.850	32.661	2,938,407
2022-07-19	32.000	32.460	31.890	32.160	31.975	1,595,296
2022-07-18	31.610	32.530	31.610	32.290	32.104	1,968,114
2022-07-15	31.330	32.710	31.300	32.000	31.816	3,227,733
2022-07-14	30.850	31.450	30.690	31.280	31.100	1,402,913
2022-07-13	30.800	30.980	30.520	30.850	30.672	1,093,535
2022-07-12	31.310	31.460	30.600	30.700	30.523	1,192,236
2022-07-11	31.800	31.800	31.020	31.160	30.981	1,824,415
2022-07-08	31.020	32.400	31.020	32.150	31.965	2,715,774
2022-07-07	31.890	31.950	31.100	31.160	30.981	1,942,132
2022-07-06	32.150	32.660	31.600	31.760	31.577	1,868,689
2022-07-05	32.960	33.010	32.000	32.310	32.124	2,191,999
2022-07-04	32.450	33.590	31.700	33.180	32.989	3,205,118
2022-07-01	32.440	32.850	32.080	32.460	32.273	1,732,800
2022-06-30	32.320	32.680	32.080	32.600	32.412	1,884,236
2022-06-29	33.990	34.110	32.370	32.390	32.204	3,619,214
2022-06-28	33.660	34.220	33.100	34.130	33.933	3,299,898
2022-06-27	33.640	33.930	33.030	33.660	33.466	2,703,557
2022-06-24	33.340	34.060	33.330	33.400	33.208	3,442,338
2022-06-23	32.350	34.010	32.000	33.670	33.476	3,883,867
2022-06-22	33.320	33.550	32.170	32.350	32.164	3,410,242
2022-06-21	32.950	34.120	32.780	33.970	33.774	5,104,557
2022-06-20	31.900	32.740	31.900	32.660	32.472	2,487,300
2022-06-17	32.530	32.950	31.590	32.060	31.875	2,853,456
2022-06-16	32.530	33.450	32.520	32.790	32.601	2,812,051
2022-06-15	32.890	33.660	32.880	32.970	32.780	3,511,177
2022-06-14	33.390	33.800	31.580	32.760	32.571	3,972,855
2022-06-13	34.010	34.300	33.330	33.840	33.645	3,045,058
2022-06-10	33.000	34.370	32.780	34.360	34.162	3,475,307
2022-06-09	35.190	35.890	33.510	33.570	33.377	4,551,961
2022-06-08	35.000	35.940	34.200	34.960	34.759	6,841,626
2022-06-07	39.050	41.000	36.500	36.620	36.409	9,470,487
2022-06-06	37.000	39.930	36.360	39.100	38.875	8,378,324
2022-06-02	37.810	41.000	37.030	38.270	38.050	10,089,750
2022-06-01	36.200	38.260	35.370	37.010	36.797	8,724,700
2022-05-31	34.200	41.510	33.620	38.030	37.811	11,109,610
2022-05-30	33.200	35.050	33.200	34.590	34.391	6,027,188
2022-05-27	37.000	38.130	34.210	34.230	34.033	9,095,143
2022-05-26	36.800	40.470	35.660	38.300	38.079	10,416,690
2022-05-25	38.500	40.620	37.000	37.800	37.582	10,412,840
2022-05-24	46.000	48.000	41.920	41.960	41.718	12,746,040

← NewerPage 18 of 18 · 1,072 trading days

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.