Hubei DOTI Micro Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 184.61 | 191.90 | 179.58 | 181.22 | 181.22 | 4,323,938 |
| 2026-07-22 | 181.00 | 194.90 | 179.23 | 183.00 | 183.00 | 6,484,363 |
| 2026-07-21 | 172.82 | 184.98 | 142.00 | 182.33 | 182.33 | 7,621,925 |
| 2026-07-20 | 181.00 | 184.89 | 160.88 | 166.10 | 166.10 | 5,992,305 |
| 2026-07-17 | 194.16 | 198.48 | 165.00 | 165.07 | 165.07 | 5,557,221 |
| 2026-07-16 | 198.68 | 205.50 | 187.55 | 199.00 | 199.00 | 4,421,002 |
| 2026-07-15 | 212.32 | 221.00 | 201.12 | 202.50 | 202.50 | 3,623,910 |
| 2026-07-14 | 204.95 | 214.68 | 198.00 | 212.30 | 212.30 | 4,347,200 |
| 2026-07-13 | 217.69 | 223.00 | 201.01 | 202.29 | 202.29 | 4,450,600 |
| 2026-07-10 | 228.00 | 241.90 | 221.04 | 222.30 | 222.30 | 5,550,897 |
| 2026-07-09 | 225.80 | 228.80 | 208.98 | 224.98 | 224.98 | 5,561,877 |
| 2026-07-08 | 208.30 | 237.86 | 208.30 | 221.39 | 221.39 | 6,932,672 |
| 2026-07-07 | 209.90 | 212.71 | 200.00 | 204.96 | 204.96 | 2,725,306 |
| 2026-07-06 | 226.69 | 226.88 | 207.20 | 210.95 | 210.95 | 4,185,556 |
| 2026-07-03 | 227.48 | 235.00 | 225.11 | 226.24 | 226.24 | 3,969,473 |
| 2026-07-02 | 247.45 | 248.49 | 227.32 | 227.55 | 227.55 | 5,461,279 |
| 2026-07-01 | 262.00 | 266.23 | 248.00 | 250.99 | 250.99 | 5,840,388 |
| 2026-06-30 | 237.67 | 268.90 | 232.14 | 264.87 | 264.87 | 9,032,305 |
| 2026-06-29 | 243.79 | 247.17 | 220.00 | 237.67 | 237.67 | 6,587,735 |
| 2026-06-26 | 254.00 | 264.69 | 243.69 | 243.70 | 243.70 | 6,346,637 |
| 2026-06-25 | 261.00 | 268.58 | 252.00 | 260.05 | 260.05 | 7,745,373 |
| 2026-06-24 | 246.13 | 262.88 | 244.50 | 258.90 | 258.90 | 7,043,601 |
| 2026-06-23 | 251.13 | 261.50 | 245.00 | 248.61 | 248.61 | 5,196,903 |
| 2026-06-22 | 262.34 | 264.29 | 244.90 | 250.02 | 250.02 | 7,559,174 |
| 2026-06-18 | 253.01 | 264.58 | 250.13 | 262.36 | 262.36 | 7,107,933 |
| 2026-06-17 | 245.00 | 260.00 | 243.00 | 256.00 | 256.00 | 8,355,137 |
| 2026-06-16 | 236.00 | 258.88 | 234.68 | 253.90 | 253.90 | 9,560,415 |
| 2026-06-15 | 223.79 | 238.00 | 221.99 | 237.02 | 237.02 | 7,497,240 |
| 2026-06-12 | 229.76 | 235.96 | 221.28 | 221.29 | 221.29 | 7,330,972 |
| 2026-06-11 | 204.88 | 234.00 | 204.30 | 226.83 | 226.83 | 10,841,550 |
| 2026-06-10 | 207.00 | 209.69 | 199.26 | 202.14 | 202.14 | 3,918,519 |
| 2026-06-09 | 199.00 | 211.89 | 196.05 | 210.79 | 210.79 | 6,508,882 |
| 2026-06-08 | 200.49 | 206.10 | 193.25 | 195.97 | 195.97 | 5,819,555 |
| 2026-06-05 | 220.43 | 227.19 | 211.00 | 213.50 | 213.50 | 7,484,752 |
| 2026-06-04 | 217.55 | 230.00 | 214.10 | 225.90 | 225.90 | 7,672,747 |
| 2026-06-03 | 233.64 | 238.49 | 218.50 | 220.60 | 220.60 | 11,014,423 |
| 2026-06-02 | 220.01 | 229.85 | 213.54 | 226.83 | 226.83 | 5,509,163 |
| 2026-06-01 | 252.00 | 254.89 | 218.00 | 218.61 | 218.43 | 8,306,753 |
| 2026-05-29 | 268.99 | 276.88 | 252.49 | 256.90 | 256.69 | 8,280,330 |
| 2026-05-28 | 247.00 | 272.00 | 244.44 | 269.30 | 269.08 | 9,893,385 |
| 2026-05-27 | 240.01 | 258.80 | 236.88 | 250.05 | 249.84 | 7,587,809 |
| 2026-05-26 | 256.00 | 256.00 | 241.11 | 244.95 | 244.75 | 7,302,792 |
| 2026-05-25 | 248.75 | 263.00 | 242.83 | 261.38 | 261.16 | 9,749,585 |
| 2026-05-22 | 244.00 | 252.70 | 236.36 | 248.78 | 248.58 | 9,025,835 |
| 2026-05-21 | 255.00 | 265.82 | 238.00 | 242.48 | 242.28 | 11,038,260 |
| 2026-05-20 | 248.00 | 254.12 | 243.68 | 250.50 | 250.29 | 7,605,512 |
| 2026-05-19 | 248.79 | 250.80 | 235.50 | 247.90 | 247.70 | 6,557,378 |
| 2026-05-18 | 264.75 | 267.60 | 249.63 | 251.30 | 251.09 | 8,153,962 |
| 2026-05-15 | 269.00 | 283.50 | 258.02 | 261.94 | 261.72 | 9,672,837 |
| 2026-05-14 | 272.43 | 288.88 | 264.58 | 266.14 | 265.92 | 10,600,800 |
| 2026-05-13 | 250.14 | 275.50 | 243.00 | 266.00 | 265.78 | 11,691,970 |
| 2026-05-12 | 233.99 | 270.83 | 223.02 | 253.98 | 253.77 | 15,122,290 |
| 2026-05-11 | 244.00 | 244.55 | 227.63 | 230.18 | 229.99 | 11,978,640 |
| 2026-05-08 | 196.00 | 240.40 | 193.35 | 240.40 | 240.20 | 13,660,030 |
| 2026-05-07 | 191.59 | 204.00 | 187.00 | 200.33 | 200.17 | 7,512,690 |
| 2026-05-06 | 183.34 | 195.87 | 180.08 | 192.75 | 192.59 | 8,391,206 |
| 2026-04-30 | 179.65 | 185.84 | 175.50 | 180.99 | 180.84 | 5,797,869 |
| 2026-04-29 | 176.88 | 181.95 | 175.01 | 177.19 | 177.04 | 4,801,811 |
| 2026-04-28 | 183.26 | 192.22 | 177.89 | 178.13 | 177.98 | 6,462,628 |
| 2026-04-27 | 182.92 | 186.96 | 179.93 | 185.11 | 184.96 | 6,052,337 |
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.