Hubei DOTI Micro Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 140.53 | 151.73 | 140.12 | 150.30 | 150.18 | 6,019,824 |
| 2026-01-20 | 147.13 | 148.19 | 139.22 | 141.52 | 141.40 | 4,957,001 |
| 2026-01-19 | 147.00 | 152.36 | 146.11 | 147.90 | 147.78 | 3,637,705 |
| 2026-01-16 | 152.00 | 155.48 | 151.00 | 151.42 | 151.30 | 6,343,298 |
| 2026-01-15 | 147.00 | 152.66 | 145.00 | 150.96 | 150.84 | 4,652,024 |
| 2026-01-14 | 146.67 | 154.60 | 146.00 | 150.85 | 150.73 | 7,124,008 |
| 2026-01-13 | 160.31 | 162.57 | 145.88 | 146.52 | 146.40 | 9,199,990 |
| 2026-01-12 | 167.00 | 168.00 | 156.00 | 162.35 | 162.22 | 11,420,990 |
| 2026-01-09 | 157.61 | 173.99 | 148.88 | 172.79 | 172.65 | 12,977,400 |
| 2026-01-08 | 159.02 | 171.96 | 158.57 | 164.00 | 163.87 | 11,847,910 |
| 2026-01-07 | 158.01 | 160.00 | 153.80 | 157.32 | 157.19 | 7,440,037 |
| 2026-01-06 | 155.88 | 158.52 | 154.13 | 156.17 | 156.04 | 5,350,366 |
| 2026-01-05 | 154.01 | 159.74 | 152.31 | 159.52 | 159.39 | 6,867,535 |
| 2025-12-31 | 165.00 | 166.32 | 153.10 | 155.09 | 154.96 | 10,169,470 |
| 2025-12-30 | 170.79 | 176.88 | 164.50 | 164.90 | 164.76 | 11,134,020 |
| 2025-12-29 | 161.00 | 175.00 | 159.91 | 171.71 | 171.57 | 12,473,010 |
| 2025-12-26 | 167.80 | 169.66 | 159.00 | 164.42 | 164.28 | 11,054,190 |
| 2025-12-25 | 172.58 | 176.44 | 164.10 | 172.91 | 172.77 | 12,835,790 |
| 2025-12-24 | 167.37 | 172.96 | 166.00 | 166.18 | 166.04 | 7,763,292 |
| 2025-12-23 | 167.99 | 170.70 | 162.58 | 169.06 | 168.92 | 9,149,998 |
| 2025-12-22 | 168.78 | 169.30 | 163.10 | 166.80 | 166.66 | 8,313,677 |
| 2025-12-19 | 173.50 | 173.52 | 159.01 | 163.08 | 162.95 | 9,343,750 |
| 2025-12-18 | 162.34 | 173.87 | 162.34 | 168.67 | 168.53 | 10,097,340 |
| 2025-12-17 | 166.10 | 173.00 | 165.63 | 169.47 | 169.33 | 10,772,980 |
| 2025-12-16 | 173.99 | 174.96 | 162.73 | 165.00 | 164.86 | 8,978,001 |
| 2025-12-15 | 174.22 | 181.54 | 171.60 | 172.08 | 171.94 | 15,043,150 |
| 2025-12-12 | 181.54 | 198.00 | 181.54 | 185.88 | 185.73 | 17,397,789 |
| 2025-12-11 | 175.36 | 185.28 | 170.08 | 179.00 | 178.85 | 16,549,881 |
| 2025-12-10 | 163.05 | 178.00 | 163.05 | 175.88 | 175.74 | 16,870,490 |
| 2025-12-09 | 164.14 | 172.88 | 160.22 | 162.49 | 162.36 | 19,203,109 |
| 2025-12-08 | 141.75 | 164.14 | 140.20 | 164.14 | 164.00 | 10,561,620 |
| 2025-12-05 | 116.12 | 139.97 | 114.80 | 136.78 | 136.67 | 16,626,141 |
| 2025-12-04 | 118.09 | 121.71 | 115.89 | 116.76 | 116.66 | 10,134,290 |
| 2025-12-03 | 115.25 | 126.00 | 115.18 | 121.94 | 121.84 | 16,453,350 |
| 2025-12-02 | 119.18 | 119.19 | 115.22 | 115.37 | 115.28 | 9,546,264 |
| 2025-12-01 | 129.00 | 129.55 | 118.88 | 119.78 | 119.68 | 18,989,949 |
| 2025-11-28 | 108.29 | 122.22 | 106.71 | 122.22 | 122.12 | 17,002,240 |
| 2025-11-27 | 96.030 | 104.85 | 96.010 | 101.85 | 101.77 | 10,105,530 |
| 2025-11-26 | 94.500 | 101.50 | 94.020 | 97.180 | 97.100 | 8,025,369 |
| 2025-11-25 | 91.840 | 100.60 | 91.800 | 96.180 | 96.101 | 7,881,571 |
| 2025-11-24 | 91.510 | 91.810 | 88.610 | 90.960 | 90.885 | 4,135,000 |
| 2025-11-21 | 92.370 | 93.710 | 88.080 | 89.280 | 89.207 | 6,337,931 |
| 2025-11-20 | 101.65 | 101.98 | 93.600 | 95.560 | 95.481 | 6,335,356 |
| 2025-11-19 | 98.330 | 102.80 | 96.200 | 98.650 | 98.569 | 6,903,365 |
| 2025-11-18 | 100.59 | 102.20 | 97.170 | 99.120 | 99.038 | 5,231,140 |
| 2025-11-17 | 102.00 | 103.96 | 97.880 | 100.53 | 100.45 | 5,709,251 |
| 2025-11-14 | 100.00 | 103.78 | 97.410 | 101.82 | 101.74 | 6,755,410 |
| 2025-11-13 | 102.17 | 104.75 | 100.71 | 101.84 | 101.76 | 5,187,798 |
| 2025-11-12 | 103.51 | 104.80 | 98.800 | 103.20 | 103.12 | 7,568,726 |
| 2025-11-11 | 110.01 | 111.81 | 105.10 | 106.01 | 105.92 | 9,705,680 |
| 2025-11-10 | 113.22 | 114.20 | 104.85 | 108.00 | 107.91 | 8,466,972 |
| 2025-11-07 | 106.50 | 117.89 | 104.05 | 112.33 | 112.24 | 14,114,820 |
| 2025-11-06 | 96.460 | 111.99 | 96.450 | 108.70 | 108.61 | 14,635,290 |
| 2025-11-05 | 94.690 | 97.330 | 93.170 | 95.350 | 95.272 | 5,718,624 |
| 2025-11-04 | 97.890 | 99.780 | 95.800 | 97.290 | 97.210 | 6,921,261 |
| 2025-11-03 | 101.38 | 102.58 | 96.790 | 97.890 | 97.809 | 8,041,034 |
| 2025-10-31 | 105.11 | 108.59 | 101.36 | 101.85 | 101.77 | 12,416,330 |
| 2025-10-30 | 106.00 | 107.78 | 102.00 | 102.18 | 102.10 | 7,713,977 |
| 2025-10-29 | 112.70 | 114.00 | 106.00 | 107.79 | 107.70 | 9,400,927 |
| 2025-10-28 | 113.98 | 116.50 | 110.53 | 112.00 | 111.91 | 11,147,560 |
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.