Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.660	45.300	44.310	44.450	44.305	1,356,133
2025-04-25	45.000	45.440	44.570	44.660	44.514	1,865,608
2025-04-24	45.290	45.980	44.310	44.610	44.465	2,727,608
2025-04-23	44.240	45.300	44.090	44.910	44.764	2,643,333
2025-04-22	44.850	44.980	43.570	43.760	43.617	3,130,233
2025-04-21	42.950	45.100	42.570	45.100	44.953	2,665,633
2025-04-18	42.010	42.790	41.540	42.550	42.411	1,526,700
2025-04-17	41.980	42.680	41.710	41.920	41.783	1,159,600
2025-04-16	43.130	43.250	41.250	42.220	42.082	1,502,533
2025-04-15	44.000	44.010	42.810	43.080	42.940	1,386,000
2025-04-14	44.280	44.500	43.400	43.690	43.548	1,989,300
2025-04-11	41.310	43.340	41.310	42.840	42.700	2,352,800
2025-04-10	43.000	43.360	41.860	41.920	41.783	2,708,123
2025-04-09	38.780	41.190	36.030	40.720	40.587	3,066,100
2025-04-08	38.900	41.200	38.100	39.540	39.411	2,586,600
2025-04-07	45.500	45.500	38.960	38.960	38.833	2,789,400
2025-04-03	49.200	49.790	48.370	48.700	48.541	1,278,200
2025-04-02	49.330	50.280	49.300	49.660	49.498	1,126,500
2025-04-01	49.660	50.120	49.230	49.230	49.069	1,200,300
2025-03-31	49.620	49.620	47.850	49.140	48.980	1,698,023
2025-03-28	49.980	51.160	49.450	49.450	49.289	1,336,800
2025-03-27	50.830	51.220	49.880	50.160	49.996	1,372,775
2025-03-26	51.350	51.760	50.900	50.900	50.734	973,700
2025-03-25	51.690	51.850	50.770	51.200	51.033	1,296,800
2025-03-24	50.890	52.040	49.130	51.870	51.701	2,403,375
2025-03-21	52.600	52.700	51.010	51.070	50.903	2,542,854
2025-03-20	53.910	54.180	53.000	53.010	52.837	2,010,646
2025-03-19	55.310	55.540	53.460	53.920	53.744	3,219,446
2025-03-18	55.500	55.950	54.900	55.590	55.409	2,725,900
2025-03-17	55.990	56.020	54.500	55.690	55.508	3,441,054
2025-03-14	52.790	56.460	52.300	55.170	54.990	6,278,735
2025-03-13	54.370	55.100	52.200	52.710	52.538	3,096,954
2025-03-12	54.300	56.100	53.660	54.550	54.372	4,397,900
2025-03-11	53.000	53.540	52.660	53.010	52.837	1,812,547
2025-03-10	53.460	54.290	53.280	53.760	53.585	1,823,471
2025-03-07	54.500	54.660	53.000	53.670	53.495	3,018,672
2025-03-06	54.080	55.000	53.860	54.960	54.781	3,462,064
2025-03-05	53.930	54.400	53.100	53.680	53.505	2,466,004
2025-03-04	52.700	54.080	52.510	54.080	53.904	2,335,900
2025-03-03	53.610	54.560	52.180	53.240	53.066	2,919,900
2025-02-28	57.410	57.580	52.500	53.570	53.395	5,640,945
2025-02-27	58.600	59.540	56.110	57.900	57.711	6,762,925
2025-02-26	59.400	59.770	58.000	59.130	58.937	7,181,438
2025-02-25	57.220	59.580	56.700	58.920	58.728	10,218,000
2025-02-24	56.780	59.650	55.600	58.470	58.279	10,167,530
2025-02-21	55.830	56.880	54.830	56.830	56.645	6,206,226
2025-02-20	54.950	56.000	53.570	55.800	55.618	4,491,100
2025-02-19	54.070	55.450	53.280	54.850	54.671	4,386,400
2025-02-18	56.810	57.520	53.820	54.020	53.844	4,879,400
2025-02-17	54.580	57.990	54.580	57.080	56.894	7,217,700
2025-02-14	56.100	57.350	54.070	54.770	54.591	5,726,130
2025-02-13	57.010	58.470	56.130	56.660	56.475	6,972,372
2025-02-12	56.000	57.490	55.790	57.340	57.153	4,679,172
2025-02-11	56.870	57.560	56.230	56.420	56.236	4,698,600
2025-02-10	56.300	57.410	55.880	57.000	56.814	5,024,575
2025-02-07	55.610	57.800	54.830	56.330	56.146	6,883,370
2025-02-06	53.460	55.900	53.010	55.630	55.449	4,979,471
2025-02-05	52.900	54.240	52.900	53.570	53.395	4,176,200
2025-01-27	57.420	57.500	52.820	52.900	52.728	6,964,300
2025-01-24	55.350	58.380	55.350	57.990	57.801	7,385,944

← NewerPage 7 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.