Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	66.350	66.930	65.110	65.650	65.596	5,184,800
2025-07-24	69.000	69.590	65.020	66.350	66.295	9,772,996
2025-07-23	67.580	69.450	66.800	68.000	67.944	6,634,014
2025-07-22	73.600	74.800	68.510	69.360	69.303	11,973,460
2025-07-21	74.630	75.940	72.000	74.490	74.429	8,901,740
2025-07-18	77.010	77.570	74.000	75.590	75.528	11,343,090
2025-07-17	73.580	79.800	73.580	77.590	77.526	18,320,699
2025-07-16	67.490	79.990	66.000	75.610	75.548	24,586,990
2025-07-15	61.660	72.680	60.500	69.000	68.943	25,612,689
2025-07-14	57.580	61.370	55.650	60.570	60.520	12,658,380
2025-07-11	58.780	58.960	56.600	58.060	58.012	10,858,600
2025-07-10	53.540	60.000	52.660	58.020	57.972	16,323,250
2025-07-09	53.030	55.260	52.380	53.920	53.876	12,943,260
2025-07-08	49.470	51.000	49.150	50.850	50.808	3,054,436
2025-07-07	49.490	49.790	48.410	49.320	49.279	1,823,800
2025-07-04	50.480	50.800	49.500	49.640	49.599	2,679,163
2025-07-03	49.620	50.700	49.620	50.510	50.468	2,979,500
2025-07-02	49.810	50.000	49.000	49.600	49.559	2,750,963
2025-07-01	50.970	50.970	49.750	50.290	50.249	3,239,000
2025-06-30	52.020	52.020	50.440	51.230	51.063	5,076,500
2025-06-27	50.910	52.300	50.200	51.560	51.392	6,392,200
2025-06-26	51.000	51.580	50.230	50.320	50.156	4,271,900
2025-06-25	50.680	51.680	50.000	50.650	50.485	4,281,600
2025-06-24	50.980	51.640	50.320	50.690	50.525	4,518,254
2025-06-23	50.210	52.100	49.550	50.500	50.335	4,517,648
2025-06-20	51.370	51.980	49.700	50.350	50.186	6,631,497
2025-06-19	51.950	55.220	51.320	51.370	51.203	11,614,740
2025-06-18	47.630	50.850	47.170	49.690	49.528	6,245,772
2025-06-17	48.000	48.420	47.200	47.670	47.515	2,615,354
2025-06-16	47.210	49.580	47.080	48.300	48.143	3,176,081
2025-06-13	48.480	48.900	46.900	47.700	47.544	4,186,390
2025-06-12	46.320	50.260	46.080	48.480	48.322	7,362,941
2025-06-11	46.580	47.220	46.330	46.450	46.299	1,373,700
2025-06-10	46.900	47.470	45.960	46.520	46.368	2,017,908
2025-06-09	46.630	47.850	46.300	47.130	46.976	2,321,153
2025-06-06	46.230	47.050	46.140	46.570	46.418	2,197,400
2025-06-05	44.680	46.650	44.560	46.200	46.049	3,069,936
2025-06-04	43.960	45.230	43.830	44.990	44.843	1,819,000
2025-06-03	43.340	44.080	43.100	43.800	43.657	914,563
2025-05-30	45.080	45.080	43.710	43.830	43.687	1,599,263
2025-05-29	44.470	45.390	44.470	45.300	45.152	1,649,500
2025-05-28	44.530	45.090	44.100	44.410	44.265	1,060,800
2025-05-27	45.450	45.490	44.180	44.430	44.285	1,391,200
2025-05-26	43.380	45.360	43.370	45.170	45.023	1,915,210
2025-05-23	44.510	45.100	43.370	43.380	43.239	1,850,094
2025-05-22	45.530	46.300	44.580	44.700	44.554	1,480,700
2025-05-21	46.230	46.250	45.560	45.820	45.671	1,645,900
2025-05-20	46.180	47.060	45.720	46.420	46.269	1,899,618
2025-05-19	45.410	47.290	44.550	46.410	46.259	2,934,400
2025-05-16	45.280	46.250	45.010	45.620	45.471	1,563,849
2025-05-15	46.560	46.900	45.450	45.450	45.302	1,904,500
2025-05-14	46.720	47.830	46.720	46.930	46.777	2,756,000
2025-05-13	47.920	48.230	46.500	46.570	46.418	2,333,900
2025-05-12	46.850	47.620	46.600	47.420	47.265	2,630,800
2025-05-09	47.390	47.620	46.050	46.170	46.019	2,364,900
2025-05-08	45.800	48.480	45.510	47.670	47.515	4,355,800
2025-05-07	47.210	47.210	45.100	45.880	45.730	2,920,500
2025-05-06	45.250	46.260	45.010	46.260	46.109	2,439,975
2025-04-30	44.630	45.290	44.540	44.910	44.764	1,936,400
2025-04-29	44.150	45.590	44.050	44.630	44.484	1,653,600

← NewerPage 6 of 18 · 1,072 trading daysOlder →

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.