Hubei DOTI Micro Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 222.56 | 228.29 | 204.00 | 225.81 | 225.81 | 5,081,435 |
| 2026-10-22 | 241.06 | 243.80 | 227.62 | 228.00 | 228.00 | 4,331,335 |
| 2026-10-21 | 245.00 | 246.00 | 229.50 | 244.32 | 244.32 | 5,077,583 |
| 2026-10-20 | 214.89 | 232.98 | 214.22 | 227.86 | 227.86 | 3,034,192 |
| 2026-10-19 | 228.68 | 230.98 | 212.00 | 218.98 | 218.98 | 3,526,130 |
| 2026-10-16 | 245.00 | 246.79 | 228.00 | 230.99 | 230.99 | 4,032,163 |
| 2026-10-15 | 232.00 | 253.65 | 229.94 | 241.00 | 241.00 | 4,426,013 |
| 2026-10-14 | 249.99 | 255.85 | 242.00 | 243.80 | 243.80 | 3,298,829 |
| 2026-10-13 | 227.43 | 256.90 | 223.35 | 252.11 | 252.11 | 5,051,261 |
| 2026-10-12 | 245.65 | 246.60 | 235.60 | 235.60 | 235.60 | 3,052,769 |
| 2026-10-09 | 253.79 | 255.00 | 233.92 | 248.12 | 248.12 | 4,048,454 |
| 2026-10-08 | 281.03 | 281.99 | 252.11 | 255.33 | 255.33 | 4,135,995 |
| 2026-09-30 | 294.00 | 295.74 | 276.02 | 276.62 | 276.62 | 3,294,804 |
| 2026-09-29 | 286.24 | 296.28 | 279.00 | 292.12 | 292.12 | 3,648,080 |
| 2026-09-28 | 308.60 | 308.88 | 276.00 | 282.00 | 282.00 | 5,361,049 |
| 2026-09-24 | 313.61 | 316.99 | 306.20 | 306.60 | 306.60 | 3,374,254 |
| 2026-09-23 | 311.47 | 319.99 | 306.46 | 313.77 | 313.77 | 3,661,922 |
| 2026-09-22 | 310.00 | 313.40 | 299.01 | 306.23 | 306.23 | 4,576,457 |
| 2026-09-21 | 300.90 | 307.10 | 294.00 | 303.53 | 303.53 | 4,460,720 |
| 2026-09-18 | 298.00 | 306.73 | 289.00 | 303.13 | 303.13 | 5,873,549 |
| 2026-09-17 | 300.98 | 306.00 | 291.20 | 297.10 | 297.10 | 6,345,780 |
| 2026-09-16 | 262.99 | 308.00 | 262.03 | 302.41 | 302.41 | 7,808,662 |
| 2026-09-15 | 257.85 | 268.61 | 252.25 | 264.68 | 264.68 | 4,567,927 |
| 2026-09-14 | 246.99 | 263.69 | 243.99 | 257.36 | 257.36 | 6,207,540 |
| 2026-09-11 | 232.01 | 248.88 | 230.00 | 246.99 | 246.99 | 6,873,967 |
| 2026-09-10 | 229.95 | 238.60 | 229.85 | 235.39 | 235.39 | 3,019,737 |
| 2026-09-09 | 238.69 | 241.85 | 232.58 | 234.00 | 234.00 | 3,507,174 |
| 2026-09-08 | 242.87 | 244.99 | 234.80 | 235.69 | 235.69 | 3,657,299 |
| 2026-09-07 | 215.88 | 246.98 | 214.24 | 242.75 | 242.75 | 6,614,275 |
| 2026-09-04 | 222.21 | 227.77 | 209.89 | 212.14 | 212.14 | 3,214,753 |
| 2026-09-03 | 225.01 | 228.36 | 216.00 | 218.56 | 218.56 | 2,407,600 |
| 2026-09-02 | 220.41 | 227.00 | 217.70 | 220.88 | 220.88 | 2,620,001 |
| 2026-09-01 | 228.00 | 230.68 | 219.99 | 224.50 | 224.50 | 3,077,429 |
| 2026-08-31 | 230.01 | 235.00 | 226.51 | 229.68 | 229.68 | 3,115,805 |
| 2026-08-28 | 234.80 | 240.00 | 230.50 | 230.90 | 230.90 | 3,887,383 |
| 2026-08-27 | 232.52 | 238.68 | 223.82 | 236.00 | 236.00 | 5,702,004 |
| 2026-08-26 | 234.87 | 236.00 | 222.78 | 225.71 | 225.71 | 4,399,616 |
| 2026-08-25 | 235.21 | 239.88 | 226.00 | 233.35 | 233.35 | 4,941,136 |
| 2026-08-24 | 243.37 | 254.00 | 231.31 | 235.19 | 235.19 | 8,511,726 |
| 2026-08-21 | 227.23 | 268.88 | 226.55 | 242.41 | 242.41 | 11,581,632 |
| 2026-08-20 | 209.48 | 229.80 | 202.02 | 225.38 | 225.38 | 8,232,232 |
| 2026-08-19 | 214.68 | 218.37 | 204.69 | 205.38 | 205.38 | 5,575,016 |
| 2026-08-18 | 216.83 | 218.46 | 211.67 | 217.53 | 217.53 | 4,766,851 |
| 2026-08-17 | 204.26 | 217.11 | 204.21 | 215.69 | 215.69 | 5,784,148 |
| 2026-08-14 | 198.51 | 206.80 | 195.88 | 205.40 | 205.40 | 6,490,081 |
| 2026-08-13 | 205.00 | 208.51 | 196.91 | 196.93 | 196.93 | 7,984,930 |
| 2026-08-12 | 189.17 | 206.00 | 188.62 | 200.69 | 200.69 | 8,613,642 |
| 2026-08-11 | 178.31 | 197.00 | 172.81 | 191.30 | 191.30 | 8,255,276 |
| 2026-08-10 | 188.88 | 190.86 | 175.01 | 179.91 | 179.91 | 8,084,512 |
| 2026-08-07 | 166.80 | 171.43 | 163.05 | 170.16 | 170.16 | 5,072,972 |
| 2026-08-06 | 158.00 | 168.88 | 157.01 | 164.30 | 164.30 | 4,785,412 |
| 2026-08-05 | 148.90 | 163.78 | 148.00 | 161.45 | 161.45 | 6,685,795 |
| 2026-08-04 | 146.00 | 162.70 | 143.70 | 160.59 | 160.59 | 6,400,474 |
| 2026-08-03 | 143.12 | 147.73 | 139.78 | 142.33 | 142.33 | 3,817,588 |
| 2026-07-31 | 147.00 | 152.01 | 143.66 | 143.66 | 143.66 | 5,097,256 |
| 2026-07-30 | 152.62 | 154.95 | 133.00 | 135.00 | 135.00 | 5,984,496 |
| 2026-07-29 | 162.00 | 164.00 | 146.80 | 155.55 | 155.55 | 4,988,956 |
| 2026-07-28 | 174.70 | 178.94 | 161.01 | 162.30 | 162.30 | 4,174,900 |
| 2026-07-27 | 178.11 | 184.36 | 175.01 | 182.18 | 182.18 | 3,449,686 |
| 2026-07-24 | 175.80 | 187.30 | 173.24 | 180.50 | 180.50 | 3,199,067 |
Page 1 of 5 · 243 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.