Hubei DOTI Micro Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 107.03 | 121.32 | 106.00 | 113.96 | 113.87 | 15,118,860 |
| 2025-10-24 | 95.350 | 106.30 | 93.350 | 101.10 | 101.02 | 11,326,750 |
| 2025-10-23 | 97.150 | 97.650 | 91.110 | 93.250 | 93.173 | 10,927,830 |
| 2025-10-22 | 101.58 | 108.12 | 101.00 | 107.11 | 107.02 | 9,602,914 |
| 2025-10-21 | 96.660 | 103.53 | 95.660 | 103.50 | 103.41 | 10,607,140 |
| 2025-10-20 | 94.820 | 98.480 | 92.290 | 95.960 | 95.881 | 8,290,873 |
| 2025-10-17 | 94.580 | 95.200 | 90.230 | 91.000 | 90.925 | 4,584,934 |
| 2025-10-16 | 92.010 | 95.900 | 90.660 | 94.110 | 94.033 | 7,192,546 |
| 2025-10-15 | 82.550 | 92.850 | 82.550 | 92.000 | 91.924 | 7,173,778 |
| 2025-10-14 | 87.880 | 88.680 | 82.120 | 82.540 | 82.472 | 4,353,422 |
| 2025-10-13 | 82.450 | 87.560 | 82.050 | 87.020 | 86.948 | 3,449,638 |
| 2025-10-10 | 91.000 | 91.260 | 87.500 | 87.840 | 87.768 | 4,351,443 |
| 2025-10-09 | 93.600 | 95.000 | 91.390 | 91.500 | 91.425 | 5,152,914 |
| 2025-09-30 | 95.500 | 96.890 | 93.090 | 93.390 | 93.313 | 3,645,083 |
| 2025-09-29 | 92.690 | 95.490 | 91.890 | 94.860 | 94.782 | 3,922,013 |
| 2025-09-26 | 99.860 | 101.33 | 92.690 | 92.690 | 92.614 | 7,171,308 |
| 2025-09-25 | 98.020 | 103.66 | 97.500 | 101.22 | 101.14 | 6,260,269 |
| 2025-09-24 | 98.010 | 100.45 | 94.410 | 98.160 | 98.079 | 7,007,693 |
| 2025-09-23 | 111.67 | 113.50 | 100.00 | 102.04 | 101.96 | 7,714,091 |
| 2025-09-22 | 107.99 | 110.81 | 104.28 | 109.75 | 109.66 | 9,180,182 |
| 2025-09-19 | 103.00 | 115.58 | 101.50 | 110.09 | 110.00 | 12,183,670 |
| 2025-09-18 | 100.00 | 107.44 | 95.560 | 104.06 | 103.97 | 11,411,400 |
| 2025-09-17 | 98.410 | 103.60 | 96.450 | 102.00 | 101.92 | 8,426,623 |
| 2025-09-16 | 97.000 | 99.930 | 96.240 | 98.400 | 98.319 | 8,586,434 |
| 2025-09-15 | 97.800 | 99.600 | 94.340 | 96.620 | 96.540 | 7,501,842 |
| 2025-09-12 | 95.820 | 99.770 | 94.000 | 97.400 | 97.320 | 8,515,424 |
| 2025-09-11 | 94.210 | 101.27 | 91.000 | 97.950 | 97.869 | 11,506,280 |
| 2025-09-10 | 94.600 | 95.420 | 90.660 | 92.890 | 92.814 | 7,851,530 |
| 2025-09-09 | 92.060 | 94.100 | 90.100 | 90.800 | 90.725 | 4,750,706 |
| 2025-09-08 | 95.040 | 96.050 | 91.600 | 92.550 | 92.474 | 5,748,734 |
| 2025-09-05 | 93.000 | 96.410 | 91.620 | 95.450 | 95.371 | 7,890,217 |
| 2025-09-04 | 104.38 | 106.00 | 90.150 | 92.540 | 92.464 | 11,355,160 |
| 2025-09-03 | 103.70 | 106.89 | 101.58 | 102.89 | 102.81 | 9,235,263 |
| 2025-09-02 | 110.04 | 116.98 | 102.20 | 103.68 | 103.59 | 13,336,190 |
| 2025-09-01 | 111.00 | 119.78 | 107.00 | 113.00 | 112.91 | 13,629,740 |
| 2025-08-29 | 107.12 | 113.22 | 102.80 | 110.51 | 110.42 | 13,431,050 |
| 2025-08-28 | 99.000 | 115.00 | 96.480 | 111.03 | 110.94 | 18,287,711 |
| 2025-08-27 | 79.000 | 96.230 | 77.990 | 96.230 | 96.151 | 15,378,100 |
| 2025-08-26 | 77.010 | 80.600 | 76.890 | 80.190 | 80.124 | 10,696,640 |
| 2025-08-25 | 75.800 | 79.200 | 74.890 | 78.090 | 78.026 | 10,707,060 |
| 2025-08-22 | 74.930 | 76.740 | 74.500 | 75.220 | 75.158 | 6,830,409 |
| 2025-08-21 | 79.010 | 79.250 | 74.350 | 75.610 | 75.548 | 8,654,815 |
| 2025-08-20 | 78.000 | 80.360 | 76.410 | 79.400 | 79.335 | 11,195,250 |
| 2025-08-19 | 74.810 | 85.010 | 73.000 | 82.000 | 81.933 | 18,246,850 |
| 2025-08-18 | 64.010 | 77.000 | 64.000 | 73.380 | 73.320 | 17,089,240 |
| 2025-08-15 | 64.230 | 64.850 | 63.750 | 64.190 | 64.137 | 5,851,739 |
| 2025-08-14 | 69.000 | 69.000 | 64.220 | 64.300 | 64.247 | 9,343,399 |
| 2025-08-13 | 65.510 | 71.000 | 65.000 | 68.210 | 68.154 | 11,845,270 |
| 2025-08-12 | 65.800 | 66.550 | 64.790 | 65.510 | 65.456 | 5,775,082 |
| 2025-08-11 | 62.620 | 67.650 | 62.560 | 65.680 | 65.626 | 10,029,420 |
| 2025-08-08 | 63.280 | 63.470 | 62.360 | 62.420 | 62.369 | 3,850,200 |
| 2025-08-07 | 63.430 | 64.960 | 62.300 | 63.510 | 63.458 | 6,039,579 |
| 2025-08-06 | 63.910 | 64.900 | 63.390 | 63.630 | 63.578 | 5,723,548 |
| 2025-08-05 | 65.600 | 66.060 | 63.610 | 64.920 | 64.867 | 6,446,997 |
| 2025-08-04 | 64.010 | 65.560 | 63.020 | 64.590 | 64.537 | 8,384,914 |
| 2025-08-01 | 68.370 | 68.660 | 64.870 | 65.840 | 65.786 | 10,541,870 |
| 2025-07-31 | 67.300 | 74.300 | 66.100 | 70.460 | 70.402 | 17,005,779 |
| 2025-07-30 | 66.420 | 67.850 | 65.200 | 66.510 | 66.455 | 7,994,150 |
| 2025-07-29 | 66.600 | 69.390 | 65.770 | 67.090 | 67.035 | 15,509,760 |
| 2025-07-28 | 65.800 | 66.920 | 64.900 | 65.960 | 65.906 | 7,312,316 |
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.