Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	57.970	59.900	55.900	55.900	55.718	7,618,772
2025-01-22	56.800	58.880	56.740	57.610	57.422	8,241,505
2025-01-21	58.300	58.490	54.860	57.880	57.691	8,597,318
2025-01-20	56.970	58.380	56.280	57.610	57.422	9,394,071
2025-01-17	58.430	59.880	56.300	56.780	56.595	10,947,700
2025-01-16	54.840	61.390	53.750	59.330	59.137	13,682,790
2025-01-15	55.240	56.180	54.230	54.400	54.223	3,568,012
2025-01-14	54.150	55.760	53.080	55.660	55.479	5,668,610
2025-01-13	51.730	53.730	50.680	53.490	53.316	3,968,242
2025-01-10	54.600	57.600	53.300	53.420	53.246	6,617,400
2025-01-09	54.500	56.980	54.500	55.550	55.369	7,238,400
2025-01-08	53.770	54.600	51.600	54.390	54.213	5,629,700
2025-01-07	47.700	54.440	47.700	53.950	53.774	7,613,050
2025-01-06	48.670	49.630	47.010	47.620	47.465	3,284,735
2025-01-03	53.360	53.650	48.960	49.150	48.990	4,026,973
2025-01-02	53.800	55.590	51.000	53.090	52.917	4,067,972
2024-12-31	58.580	59.300	53.540	53.800	53.625	6,672,200
2024-12-30	58.500	60.690	57.360	59.030	58.838	5,629,999
2024-12-27	58.500	60.220	57.500	57.950	57.761	4,255,199
2024-12-26	57.980	60.330	56.690	59.020	58.828	5,456,400
2024-12-25	59.780	60.380	56.550	57.310	57.123	5,896,200
2024-12-24	62.390	64.000	59.000	60.380	60.183	7,626,272
2024-12-23	62.290	66.000	61.160	61.350	61.150	10,253,200
2024-12-20	59.780	65.000	59.000	62.110	61.907	12,446,930
2024-12-19	55.250	58.280	55.160	57.730	57.542	6,647,156
2024-12-18	52.690	58.390	50.000	56.840	56.655	8,364,992
2024-12-17	54.010	54.700	51.700	51.920	51.751	4,453,564
2024-12-16	55.300	57.100	53.580	54.370	54.193	7,069,552
2024-12-13	54.440	58.800	54.420	55.650	55.469	10,302,120
2024-12-12	52.690	55.190	52.690	54.340	54.163	5,877,500
2024-12-11	51.400	53.230	51.390	52.850	52.678	4,417,200
2024-12-10	53.300	53.880	51.280	51.700	51.531	5,095,554
2024-12-09	51.520	53.270	51.200	52.000	51.830	5,575,254
2024-12-06	50.200	51.100	49.670	50.880	50.714	3,518,700
2024-12-05	49.500	50.870	49.290	50.350	50.186	2,721,000
2024-12-04	50.480	51.380	49.100	50.000	49.837	3,490,700
2024-12-03	51.250	51.460	49.650	50.380	50.216	3,895,764
2024-12-02	50.020	51.620	49.870	51.490	51.322	4,611,600
2024-11-29	49.030	51.220	48.800	50.220	50.056	4,509,813
2024-11-28	51.000	51.000	49.300	49.490	49.329	4,115,171
2024-11-27	51.000	51.020	48.380	50.900	50.734	5,683,472
2024-11-26	53.000	53.940	50.700	51.140	50.973	4,667,226
2024-11-25	53.000	53.870	51.010	53.690	53.515	4,592,854
2024-11-22	56.000	56.510	53.000	53.040	52.867	7,416,686
2024-11-21	57.990	60.680	56.900	57.480	57.293	11,219,570
2024-11-20	54.900	57.680	54.000	57.480	57.293	7,643,557
2024-11-19	53.000	59.520	52.940	56.630	56.445	8,778,200
2024-11-18	53.990	54.810	49.810	50.520	50.355	4,933,800
2024-11-15	56.430	57.910	53.500	53.790	53.615	5,244,408
2024-11-14	58.000	59.990	56.580	56.840	56.655	4,980,200
2024-11-13	58.870	59.860	56.550	59.070	58.877	6,516,200
2024-11-12	59.800	62.970	57.500	59.780	59.585	9,652,010
2024-11-11	56.500	59.590	55.600	59.360	59.166	8,774,178
2024-11-08	54.850	59.180	54.850	57.050	56.864	8,726,000
2024-11-07	53.310	54.960	52.870	54.560	54.382	5,075,805
2024-11-06	54.720	56.490	53.400	54.000	53.824	7,486,640
2024-11-05	51.710	55.500	51.310	54.640	54.462	8,846,143
2024-11-04	50.060	53.200	50.060	51.930	51.761	6,895,300
2024-11-01	55.230	56.500	48.600	49.200	49.040	11,602,690
2024-10-31	64.100	66.660	57.550	58.380	58.190	16,575,641

← NewerPage 8 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.