Hubei DOTI Micro Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	57.740	61.250	55.500	61.250	61.050	14,701,000
2024-10-29	55.100	59.800	55.100	56.710	56.525	12,226,550
2024-10-28	54.120	54.900	53.330	54.800	54.621	5,851,501
2024-10-25	55.400	56.240	53.860	54.660	54.482	7,850,855
2024-10-24	54.900	56.170	53.220	55.500	55.319	7,230,691
2024-10-23	54.110	57.930	54.030	56.440	56.256	8,463,540
2024-10-22	58.700	59.900	54.810	57.120	56.934	11,688,250
2024-10-21	57.000	61.990	56.300	57.570	57.382	16,181,790
2024-10-18	55.220	60.000	54.500	57.430	57.243	16,660,150
2024-10-17	52.990	59.000	52.990	55.400	55.219	15,182,020
2024-10-16	50.670	53.930	50.670	52.810	52.638	8,208,160
2024-10-15	53.380	57.550	52.830	53.440	53.266	17,420,740
2024-10-14	46.300	54.720	45.800	54.720	54.542	15,371,560
2024-10-11	47.620	48.700	44.800	45.600	45.451	6,980,856
2024-10-10	53.400	54.500	48.360	48.750	48.591	9,758,444
2024-10-09	53.020	60.820	51.300	53.410	53.236	13,632,030
2024-10-08	56.260	56.830	49.540	56.830	56.645	13,684,770
2024-09-30	41.120	47.600	40.570	47.360	47.206	11,854,340
2024-09-27	38.130	40.930	37.810	39.900	39.770	9,185,591
2024-09-26	35.420	39.220	35.350	38.160	38.036	8,838,498
2024-09-25	34.430	36.940	34.410	35.600	35.484	6,750,359
2024-09-24	32.980	34.140	32.550	34.090	33.979	4,673,959
2024-09-23	32.100	34.600	31.920	33.230	33.122	4,836,659
2024-09-20	32.620	32.920	31.790	32.100	31.995	3,719,348
2024-09-19	33.000	33.770	32.600	32.780	32.673	5,077,154
2024-09-18	35.100	35.450	34.130	34.730	34.617	2,892,556
2024-09-13	35.220	36.420	35.220	35.610	35.494	2,678,788
2024-09-12	37.330	37.450	35.600	35.600	35.484	3,813,800
2024-09-11	37.830	38.270	36.730	36.900	36.780	4,616,100
2024-09-10	36.680	38.530	35.930	38.530	38.404	6,327,795
2024-09-09	36.940	38.300	36.940	37.400	37.278	4,155,095
2024-09-06	37.950	39.500	35.430	37.180	37.059	6,709,245
2024-09-05	37.000	37.190	36.500	37.190	37.069	2,383,500
2024-09-04	36.700	37.250	36.110	36.870	36.750	2,629,600
2024-09-03	37.300	37.750	36.800	37.370	37.248	3,063,500
2024-09-02	38.200	38.950	37.340	37.370	37.248	4,136,182
2024-08-30	36.280	39.000	36.200	38.190	38.065	5,748,177
2024-08-29	35.000	36.870	34.800	36.570	36.451	4,083,700
2024-08-28	36.030	37.480	35.450	35.600	35.484	4,763,500
2024-08-27	35.120	35.450	34.420	34.540	34.427	1,934,400
2024-08-26	35.100	35.950	35.100	35.400	35.285	1,643,500
2024-08-23	35.300	35.930	34.550	35.530	35.414	2,013,500
2024-08-22	36.440	36.500	35.280	35.320	35.205	1,962,767
2024-08-21	35.710	36.750	35.410	36.160	36.042	2,264,200
2024-08-20	36.400	36.850	35.820	35.930	35.813	2,261,800
2024-08-19	36.650	38.000	36.100	36.420	36.301	3,016,500
2024-08-16	36.700	38.000	36.700	37.170	37.049	3,889,800
2024-08-15	35.780	36.960	35.780	36.510	36.391	2,490,000
2024-08-14	36.360	36.650	35.810	36.130	36.012	1,934,300
2024-08-13	35.010	36.000	34.910	35.970	35.853	1,891,700
2024-08-12	35.530	35.810	34.710	35.110	34.996	1,876,900
2024-08-09	35.890	36.450	35.610	35.830	35.713	2,138,900
2024-08-08	35.990	36.750	35.210	35.450	35.334	2,366,016
2024-08-07	35.880	37.170	35.880	36.480	36.361	3,256,200
2024-08-06	35.760	36.130	35.000	35.770	35.653	2,345,300
2024-08-05	36.880	37.440	34.900	35.000	34.886	3,853,500
2024-08-02	38.690	39.090	37.430	37.510	37.388	4,309,825
2024-08-01	39.990	40.520	39.190	39.680	39.551	4,633,200
2024-07-31	38.320	40.490	38.100	39.780	39.650	5,164,348
2024-07-30	37.700	38.880	37.500	38.600	38.474	3,473,648

← NewerPage 9 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.