Hubei DOTI Micro Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 188.00 | 190.69 | 179.10 | 185.00 | 184.85 | 7,289,428 |
| 2026-04-23 | 216.29 | 217.00 | 188.00 | 189.99 | 189.83 | 12,452,890 |
| 2026-04-22 | 202.93 | 217.78 | 202.00 | 214.07 | 213.89 | 9,868,641 |
| 2026-04-21 | 189.33 | 208.02 | 185.01 | 205.90 | 205.73 | 10,376,330 |
| 2026-04-20 | 200.00 | 200.50 | 191.00 | 193.19 | 193.03 | 7,961,686 |
| 2026-04-17 | 189.00 | 202.00 | 186.00 | 199.12 | 198.96 | 10,996,860 |
| 2026-04-16 | 185.24 | 189.69 | 183.71 | 186.38 | 186.23 | 5,731,205 |
| 2026-04-15 | 193.98 | 195.88 | 184.45 | 186.60 | 186.45 | 6,741,984 |
| 2026-04-14 | 189.00 | 201.60 | 185.50 | 193.00 | 192.84 | 8,834,754 |
| 2026-04-13 | 183.39 | 193.99 | 182.60 | 191.23 | 191.07 | 7,686,301 |
| 2026-04-10 | 194.00 | 194.71 | 185.13 | 186.33 | 186.18 | 10,145,980 |
| 2026-04-09 | 188.70 | 197.00 | 186.00 | 195.90 | 195.74 | 10,383,440 |
| 2026-04-08 | 179.88 | 195.10 | 173.05 | 191.28 | 191.12 | 14,686,690 |
| 2026-04-07 | 167.50 | 176.50 | 160.60 | 174.08 | 173.94 | 12,922,640 |
| 2026-04-03 | 162.98 | 174.60 | 160.59 | 170.40 | 170.26 | 11,677,170 |
| 2026-04-02 | 155.33 | 166.99 | 155.28 | 160.12 | 159.99 | 7,589,015 |
| 2026-04-01 | 162.75 | 163.39 | 154.00 | 158.60 | 158.47 | 6,470,791 |
| 2026-03-31 | 157.04 | 163.94 | 153.53 | 160.00 | 159.87 | 7,009,867 |
| 2026-03-30 | 160.01 | 167.89 | 158.65 | 162.99 | 162.86 | 8,098,851 |
| 2026-03-27 | 151.22 | 162.70 | 149.00 | 159.79 | 159.66 | 7,505,582 |
| 2026-03-26 | 151.49 | 167.00 | 151.10 | 158.27 | 158.14 | 8,802,771 |
| 2026-03-25 | 160.28 | 161.30 | 153.80 | 156.00 | 155.87 | 9,292,048 |
| 2026-03-24 | 139.50 | 162.80 | 135.05 | 158.00 | 157.87 | 10,969,620 |
| 2026-03-23 | 143.09 | 145.76 | 133.99 | 135.67 | 135.56 | 5,609,655 |
| 2026-03-20 | 142.88 | 155.00 | 142.88 | 146.74 | 146.62 | 7,981,145 |
| 2026-03-19 | 140.00 | 142.98 | 139.39 | 140.02 | 139.90 | 2,115,901 |
| 2026-03-18 | 141.00 | 143.63 | 139.48 | 143.18 | 143.06 | 2,271,701 |
| 2026-03-17 | 150.12 | 151.38 | 138.93 | 140.35 | 140.23 | 4,783,438 |
| 2026-03-16 | 146.00 | 152.35 | 144.87 | 151.41 | 151.29 | 3,880,146 |
| 2026-03-13 | 147.70 | 151.68 | 145.60 | 146.55 | 146.43 | 2,841,353 |
| 2026-03-12 | 154.50 | 159.69 | 146.50 | 150.15 | 150.03 | 5,412,682 |
| 2026-03-11 | 156.03 | 165.19 | 154.16 | 154.18 | 154.05 | 6,262,813 |
| 2026-03-10 | 150.05 | 156.56 | 150.05 | 155.98 | 155.85 | 5,473,449 |
| 2026-03-09 | 150.00 | 150.74 | 142.50 | 147.11 | 146.99 | 4,822,585 |
| 2026-03-06 | 160.01 | 162.01 | 155.09 | 156.99 | 156.86 | 5,324,464 |
| 2026-03-05 | 162.00 | 170.00 | 157.66 | 163.63 | 163.50 | 6,333,113 |
| 2026-03-04 | 155.80 | 164.90 | 154.01 | 157.53 | 157.40 | 4,727,105 |
| 2026-03-03 | 173.00 | 175.00 | 163.00 | 163.03 | 162.90 | 6,526,155 |
| 2026-03-02 | 161.82 | 171.79 | 161.66 | 168.70 | 168.56 | 7,150,728 |
| 2026-02-27 | 159.00 | 169.66 | 157.77 | 167.35 | 167.21 | 6,714,085 |
| 2026-02-26 | 159.00 | 168.49 | 155.99 | 164.67 | 164.53 | 7,293,109 |
| 2026-02-25 | 158.55 | 158.56 | 154.00 | 157.58 | 157.45 | 4,500,699 |
| 2026-02-24 | 161.00 | 164.79 | 155.00 | 158.57 | 158.44 | 5,975,894 |
| 2026-02-13 | 164.18 | 165.03 | 157.00 | 157.19 | 157.06 | 4,968,982 |
| 2026-02-12 | 157.00 | 168.99 | 155.40 | 165.28 | 165.14 | 8,202,574 |
| 2026-02-11 | 162.17 | 163.36 | 154.12 | 155.40 | 155.27 | 4,901,384 |
| 2026-02-10 | 164.60 | 170.88 | 162.00 | 162.12 | 161.99 | 5,568,939 |
| 2026-02-09 | 157.12 | 174.69 | 155.12 | 166.88 | 166.74 | 8,963,087 |
| 2026-02-06 | 149.88 | 158.00 | 148.26 | 152.29 | 152.16 | 4,824,457 |
| 2026-02-05 | 165.00 | 167.65 | 152.01 | 153.65 | 153.52 | 7,110,548 |
| 2026-02-04 | 175.94 | 177.66 | 165.94 | 172.33 | 172.19 | 9,013,134 |
| 2026-02-03 | 165.35 | 181.40 | 163.50 | 180.53 | 180.38 | 11,683,780 |
| 2026-02-02 | 162.19 | 173.50 | 160.01 | 162.73 | 162.60 | 9,155,608 |
| 2026-01-30 | 150.30 | 170.80 | 150.01 | 165.00 | 164.86 | 11,093,000 |
| 2026-01-29 | 154.00 | 159.97 | 150.00 | 153.45 | 153.32 | 8,350,931 |
| 2026-01-28 | 149.21 | 158.64 | 149.21 | 156.14 | 156.01 | 8,400,806 |
| 2026-01-27 | 146.16 | 153.29 | 145.67 | 151.82 | 151.70 | 5,733,802 |
| 2026-01-26 | 146.06 | 151.71 | 146.01 | 148.10 | 147.98 | 4,629,956 |
| 2026-01-23 | 151.78 | 151.96 | 145.68 | 146.65 | 146.53 | 5,188,509 |
| 2026-01-22 | 150.68 | 154.87 | 148.63 | 154.00 | 153.87 | 6,036,032 |
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.