Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.370 | 4.430 | 4.300 | 4.360 | 4.206 | 4,688,140 |
| 2024-07-24 | 4.410 | 4.460 | 4.350 | 4.390 | 4.235 | 4,136,564 |
| 2024-07-23 | 4.500 | 4.550 | 4.400 | 4.410 | 4.254 | 3,735,589 |
| 2024-07-22 | 4.480 | 4.520 | 4.450 | 4.500 | 4.341 | 3,422,106 |
| 2024-07-19 | 4.470 | 4.540 | 4.430 | 4.480 | 4.322 | 2,883,923 |
| 2024-07-18 | 4.430 | 4.490 | 4.350 | 4.480 | 4.322 | 3,837,663 |
| 2024-07-17 | 4.520 | 4.550 | 4.440 | 4.460 | 4.303 | 3,149,390 |
| 2024-07-16 | 4.580 | 4.590 | 4.500 | 4.550 | 4.390 | 3,556,280 |
| 2024-07-15 | 4.700 | 4.700 | 4.560 | 4.590 | 4.428 | 3,599,771 |
| 2024-07-12 | 4.740 | 4.760 | 4.660 | 4.690 | 4.525 | 4,185,500 |
| 2024-07-11 | 4.580 | 4.740 | 4.550 | 4.740 | 4.573 | 5,534,821 |
| 2024-07-10 | 4.530 | 4.590 | 4.500 | 4.520 | 4.361 | 3,690,564 |
| 2024-07-09 | 4.420 | 4.550 | 4.340 | 4.540 | 4.380 | 5,050,070 |
| 2024-07-08 | 4.580 | 4.580 | 4.400 | 4.430 | 4.274 | 4,526,370 |
| 2024-07-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.361 | 0 |
| 2024-07-04 | 4.680 | 4.690 | 4.520 | 4.520 | 4.361 | 4,299,240 |
| 2024-07-03 | 4.700 | 4.750 | 4.660 | 4.670 | 4.505 | 3,732,340 |
| 2024-07-02 | 4.700 | 4.770 | 4.680 | 4.730 | 4.563 | 4,127,140 |
| 2024-07-01 | 4.590 | 4.720 | 4.580 | 4.710 | 4.544 | 3,758,120 |
| 2024-06-28 | 4.520 | 4.650 | 4.500 | 4.580 | 4.418 | 3,723,708 |
| 2024-06-27 | 4.630 | 4.650 | 4.520 | 4.530 | 4.370 | 3,430,710 |
| 2024-06-26 | 4.480 | 4.650 | 4.460 | 4.650 | 4.486 | 4,957,920 |
| 2024-06-25 | 4.450 | 4.570 | 4.450 | 4.480 | 4.322 | 4,723,458 |
| 2024-06-24 | 4.640 | 4.640 | 4.470 | 4.490 | 4.332 | 5,480,770 |
| 2024-06-21 | 4.640 | 4.710 | 4.610 | 4.640 | 4.476 | 3,050,950 |
| 2024-06-20 | 4.750 | 4.780 | 4.640 | 4.660 | 4.496 | 4,577,800 |
| 2024-06-19 | 4.780 | 4.810 | 4.750 | 4.760 | 4.592 | 3,105,467 |
| 2024-06-18 | 4.720 | 4.780 | 4.700 | 4.760 | 4.592 | 3,597,878 |
| 2024-06-17 | 4.760 | 4.790 | 4.700 | 4.710 | 4.544 | 5,260,170 |
| 2024-06-14 | 4.720 | 4.790 | 4.690 | 4.780 | 4.611 | 5,501,130 |
| 2024-06-13 | 5.010 | 5.010 | 4.910 | 4.910 | 4.544 | 5,403,630 |
| 2024-06-12 | 4.890 | 5.000 | 4.880 | 4.990 | 4.618 | 6,061,487 |
| 2024-06-11 | 4.880 | 4.920 | 4.810 | 4.900 | 4.535 | 5,587,460 |
| 2024-06-07 | 4.720 | 4.920 | 4.720 | 4.900 | 4.535 | 8,874,480 |
| 2024-06-06 | 4.850 | 4.910 | 4.620 | 4.680 | 4.331 | 9,877,900 |
| 2024-06-05 | 5.020 | 5.020 | 4.860 | 4.860 | 4.498 | 6,841,300 |
| 2024-06-04 | 5.060 | 5.060 | 4.970 | 5.020 | 4.646 | 7,554,300 |
| 2024-06-03 | 5.230 | 5.250 | 5.010 | 5.070 | 4.692 | 9,204,260 |
| 2024-05-31 | 5.180 | 5.220 | 5.160 | 5.210 | 4.822 | 5,280,400 |
| 2024-05-30 | 5.180 | 5.270 | 5.150 | 5.180 | 4.794 | 6,443,860 |
| 2024-05-29 | 5.250 | 5.320 | 5.190 | 5.230 | 4.840 | 7,822,900 |
| 2024-05-28 | 5.400 | 5.400 | 5.250 | 5.280 | 4.886 | 8,583,270 |
| 2024-05-27 | 5.450 | 5.460 | 5.230 | 5.420 | 5.016 | 13,353,500 |
| 2024-05-24 | 5.370 | 5.510 | 5.370 | 5.410 | 5.007 | 8,065,400 |
| 2024-05-23 | 5.550 | 5.590 | 5.370 | 5.400 | 4.997 | 12,622,960 |
| 2024-05-22 | 5.600 | 5.690 | 5.540 | 5.590 | 5.173 | 8,952,108 |
| 2024-05-21 | 5.600 | 5.690 | 5.560 | 5.590 | 5.173 | 10,642,610 |
| 2024-05-20 | 5.510 | 5.670 | 5.470 | 5.660 | 5.238 | 23,349,396 |
| 2024-05-17 | 5.430 | 5.530 | 5.330 | 5.510 | 5.099 | 15,822,138 |
| 2024-05-16 | 5.520 | 5.550 | 5.370 | 5.400 | 4.997 | 21,492,178 |
| 2024-05-15 | 5.610 | 5.880 | 5.490 | 5.500 | 5.090 | 35,396,373 |
| 2024-05-14 | 5.350 | 5.740 | 5.320 | 5.550 | 5.136 | 28,943,400 |
| 2024-05-13 | 5.230 | 5.440 | 5.150 | 5.370 | 4.970 | 19,589,980 |
| 2024-05-10 | 5.270 | 5.300 | 5.200 | 5.260 | 4.868 | 9,747,000 |
| 2024-05-09 | 5.220 | 5.290 | 5.220 | 5.280 | 4.886 | 10,990,820 |
| 2024-05-08 | 5.200 | 5.360 | 5.180 | 5.220 | 4.831 | 15,019,150 |
| 2024-05-07 | 5.240 | 5.280 | 5.180 | 5.220 | 4.831 | 14,339,928 |
| 2024-05-06 | 5.270 | 5.290 | 5.180 | 5.270 | 4.877 | 19,505,180 |
| 2024-04-30 | 5.120 | 5.250 | 5.120 | 5.190 | 4.803 | 17,555,621 |
| 2024-04-29 | 5.140 | 5.170 | 5.080 | 5.160 | 4.775 | 19,429,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1000 CNY |
| 2025-06-03 | 0.1000 CNY |
| 2024-06-14 | 0.2000 CNY |
| 2023-06-14 | 0.1000 CNY |
| 2022-06-10 | 0.0500 CNY |
| 2021-05-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.