Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.030 | 5.110 | 4.970 | 5.080 | 4.701 | 17,886,584 |
| 2024-04-25 | 4.930 | 5.090 | 4.930 | 5.050 | 4.673 | 18,216,700 |
| 2024-04-24 | 4.840 | 5.300 | 4.780 | 5.080 | 4.701 | 28,318,260 |
| 2024-04-23 | 4.980 | 5.000 | 4.840 | 4.860 | 4.498 | 18,467,550 |
| 2024-04-22 | 5.180 | 5.210 | 4.980 | 5.010 | 4.636 | 22,147,848 |
| 2024-04-19 | 5.080 | 5.280 | 5.040 | 5.240 | 4.849 | 29,776,341 |
| 2024-04-18 | 5.100 | 5.280 | 5.030 | 5.180 | 4.794 | 44,832,084 |
| 2024-04-17 | 4.790 | 5.020 | 4.690 | 5.020 | 4.646 | 19,618,695 |
| 2024-04-16 | 4.900 | 4.930 | 4.560 | 4.560 | 4.220 | 40,558,163 |
| 2024-04-15 | 5.540 | 5.660 | 4.910 | 5.070 | 4.692 | 63,806,146 |
| 2024-04-12 | 4.980 | 5.450 | 4.960 | 5.450 | 5.044 | 22,322,890 |
| 2024-04-11 | 4.820 | 4.990 | 4.810 | 4.950 | 4.581 | 7,241,249 |
| 2024-04-10 | 4.990 | 5.000 | 4.810 | 4.870 | 4.507 | 8,192,300 |
| 2024-04-09 | 4.900 | 5.000 | 4.900 | 4.990 | 4.618 | 8,115,200 |
| 2024-04-08 | 5.060 | 5.160 | 4.900 | 4.910 | 4.544 | 12,617,640 |
| 2024-04-03 | 5.030 | 5.050 | 4.960 | 5.020 | 4.646 | 5,737,300 |
| 2024-04-02 | 4.990 | 5.060 | 4.980 | 5.050 | 4.673 | 6,724,740 |
| 2024-04-01 | 4.930 | 5.020 | 4.900 | 5.010 | 4.636 | 6,611,770 |
| 2024-03-29 | 4.770 | 4.870 | 4.760 | 4.870 | 4.507 | 3,722,460 |
| 2024-03-28 | 4.710 | 4.840 | 4.690 | 4.770 | 4.414 | 7,064,520 |
| 2024-03-27 | 4.840 | 4.860 | 4.700 | 4.710 | 4.359 | 5,333,580 |
| 2024-03-26 | 4.820 | 4.870 | 4.730 | 4.840 | 4.479 | 6,543,520 |
| 2024-03-25 | 4.860 | 4.910 | 4.780 | 4.780 | 4.424 | 6,774,280 |
| 2024-03-22 | 4.960 | 4.980 | 4.830 | 4.890 | 4.525 | 6,916,040 |
| 2024-03-21 | 4.970 | 4.980 | 4.890 | 4.950 | 4.581 | 5,578,389 |
| 2024-03-20 | 4.940 | 4.970 | 4.900 | 4.970 | 4.599 | 5,183,464 |
| 2024-03-19 | 4.930 | 4.970 | 4.900 | 4.950 | 4.581 | 7,818,450 |
| 2024-03-18 | 4.830 | 4.930 | 4.800 | 4.930 | 4.562 | 6,782,940 |
| 2024-03-15 | 4.750 | 4.830 | 4.730 | 4.830 | 4.470 | 6,574,550 |
| 2024-03-14 | 4.760 | 4.810 | 4.690 | 4.750 | 4.396 | 6,513,210 |
| 2024-03-13 | 4.740 | 4.790 | 4.700 | 4.750 | 4.396 | 6,765,308 |
| 2024-03-12 | 4.720 | 4.750 | 4.630 | 4.750 | 4.396 | 10,086,860 |
| 2024-03-11 | 4.640 | 4.710 | 4.610 | 4.700 | 4.350 | 6,444,770 |
| 2024-03-08 | 4.620 | 4.700 | 4.600 | 4.650 | 4.303 | 6,989,900 |
| 2024-03-07 | 4.590 | 4.720 | 4.580 | 4.630 | 4.285 | 8,571,988 |
| 2024-03-06 | 4.480 | 4.640 | 4.460 | 4.600 | 4.257 | 7,959,360 |
| 2024-03-05 | 4.580 | 4.590 | 4.460 | 4.480 | 4.146 | 6,830,177 |
| 2024-03-04 | 4.640 | 4.640 | 4.460 | 4.600 | 4.257 | 8,548,400 |
| 2024-03-01 | 4.510 | 4.620 | 4.500 | 4.610 | 4.266 | 8,711,747 |
| 2024-02-29 | 4.330 | 4.520 | 4.280 | 4.520 | 4.183 | 12,986,156 |
| 2024-02-28 | 4.770 | 4.870 | 4.320 | 4.360 | 4.035 | 21,002,126 |
| 2024-02-27 | 4.710 | 4.770 | 4.660 | 4.760 | 4.405 | 7,169,980 |
| 2024-02-26 | 4.600 | 4.760 | 4.600 | 4.700 | 4.350 | 10,336,622 |
| 2024-02-23 | 4.440 | 4.580 | 4.400 | 4.560 | 4.220 | 9,902,580 |
| 2024-02-22 | 4.320 | 4.460 | 4.320 | 4.420 | 4.090 | 8,213,002 |
| 2024-02-21 | 4.210 | 4.490 | 4.160 | 4.360 | 4.035 | 11,835,323 |
| 2024-02-20 | 4.260 | 4.270 | 4.150 | 4.240 | 3.924 | 8,566,573 |
| 2024-02-19 | 4.070 | 4.310 | 4.060 | 4.300 | 3.979 | 24,041,922 |
| 2024-02-08 | 3.660 | 3.990 | 3.600 | 3.990 | 3.693 | 19,850,213 |
| 2024-02-07 | 3.850 | 3.860 | 3.590 | 3.630 | 3.359 | 21,580,297 |
| 2024-02-06 | 3.790 | 4.040 | 3.610 | 3.860 | 3.572 | 19,833,241 |
| 2024-02-05 | 4.320 | 4.350 | 3.970 | 3.970 | 3.674 | 15,949,594 |
| 2024-02-02 | 4.640 | 4.720 | 4.190 | 4.410 | 4.081 | 11,664,631 |
| 2024-02-01 | 4.740 | 4.760 | 4.550 | 4.640 | 4.294 | 10,855,580 |
| 2024-01-31 | 5.050 | 5.050 | 4.760 | 4.790 | 4.433 | 11,509,120 |
| 2024-01-30 | 5.150 | 5.190 | 5.020 | 5.050 | 4.673 | 7,472,700 |
| 2024-01-29 | 5.370 | 5.380 | 5.170 | 5.200 | 4.812 | 6,378,500 |
| 2024-01-26 | 5.300 | 5.430 | 5.300 | 5.350 | 4.951 | 6,962,960 |
| 2024-01-25 | 5.100 | 5.330 | 5.070 | 5.310 | 4.914 | 9,488,580 |
| 2024-01-24 | 5.050 | 5.140 | 4.920 | 5.100 | 4.720 | 8,670,260 |
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.