Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.080 | 5.110 | 4.920 | 5.040 | 4.664 | 10,629,740 |
| 2024-01-22 | 5.420 | 5.440 | 5.050 | 5.100 | 4.720 | 8,211,460 |
| 2024-01-19 | 5.530 | 5.560 | 5.410 | 5.430 | 5.025 | 7,232,800 |
| 2024-01-18 | 5.750 | 5.750 | 5.400 | 5.540 | 5.127 | 10,758,300 |
| 2024-01-17 | 5.870 | 5.890 | 5.730 | 5.740 | 5.312 | 4,438,960 |
| 2024-01-16 | 5.930 | 5.930 | 5.750 | 5.880 | 5.442 | 5,229,400 |
| 2024-01-15 | 5.890 | 5.890 | 5.890 | 5.890 | 5.451 | 0 |
| 2024-01-12 | 5.930 | 5.990 | 5.890 | 5.890 | 5.451 | 5,867,172 |
| 2024-01-11 | 5.890 | 6.010 | 5.870 | 5.940 | 5.497 | 10,782,800 |
| 2024-01-10 | 5.960 | 5.980 | 5.860 | 5.900 | 5.460 | 5,329,591 |
| 2024-01-09 | 5.900 | 5.990 | 5.840 | 5.960 | 5.516 | 5,133,780 |
| 2024-01-08 | 5.980 | 5.980 | 5.870 | 5.880 | 5.442 | 4,665,072 |
| 2024-01-05 | 6.060 | 6.090 | 5.940 | 5.980 | 5.534 | 6,103,672 |
| 2024-01-04 | 6.050 | 6.060 | 5.990 | 6.040 | 5.590 | 5,051,600 |
| 2024-01-03 | 6.050 | 6.060 | 5.980 | 6.040 | 5.590 | 6,340,740 |
| 2024-01-02 | 5.970 | 6.060 | 5.950 | 6.050 | 5.599 | 6,996,383 |
| 2023-12-29 | 5.850 | 5.970 | 5.810 | 5.970 | 5.525 | 6,295,120 |
| 2023-12-28 | 5.810 | 5.880 | 5.690 | 5.840 | 5.405 | 4,104,220 |
| 2023-12-27 | 5.710 | 5.790 | 5.660 | 5.780 | 5.349 | 5,298,140 |
| 2023-12-26 | 5.810 | 5.810 | 5.670 | 5.690 | 5.266 | 6,497,488 |
| 2023-12-25 | 5.790 | 5.850 | 5.760 | 5.810 | 5.377 | 6,385,348 |
| 2023-12-22 | 5.930 | 5.980 | 5.770 | 5.800 | 5.368 | 11,659,520 |
| 2023-12-21 | 5.820 | 6.060 | 5.730 | 5.980 | 5.534 | 9,131,068 |
| 2023-12-20 | 5.870 | 5.970 | 5.820 | 5.820 | 5.386 | 4,618,180 |
| 2023-12-19 | 5.900 | 5.920 | 5.810 | 5.870 | 5.432 | 4,891,000 |
| 2023-12-18 | 5.960 | 5.970 | 5.860 | 5.890 | 5.451 | 4,881,660 |
| 2023-12-15 | 5.980 | 6.000 | 5.920 | 5.950 | 5.506 | 3,877,700 |
| 2023-12-14 | 5.980 | 6.030 | 5.940 | 5.980 | 5.534 | 5,446,540 |
| 2023-12-13 | 5.910 | 6.030 | 5.910 | 5.970 | 5.525 | 4,683,358 |
| 2023-12-12 | 5.900 | 5.940 | 5.850 | 5.930 | 5.488 | 4,339,550 |
| 2023-12-11 | 5.770 | 5.910 | 5.740 | 5.900 | 5.460 | 6,917,250 |
| 2023-12-08 | 6.010 | 6.060 | 5.780 | 5.800 | 5.368 | 9,486,306 |
| 2023-12-07 | 6.020 | 6.040 | 5.970 | 6.020 | 5.571 | 5,331,580 |
| 2023-12-06 | 5.990 | 6.110 | 5.980 | 6.000 | 5.553 | 5,598,420 |
| 2023-12-05 | 6.030 | 6.080 | 6.000 | 6.010 | 5.562 | 5,253,960 |
| 2023-12-04 | 6.070 | 6.080 | 6.030 | 6.060 | 5.608 | 5,026,692 |
| 2023-12-01 | 6.020 | 6.100 | 6.000 | 6.070 | 5.617 | 5,594,394 |
| 2023-11-30 | 6.100 | 6.130 | 5.990 | 6.040 | 5.590 | 5,452,460 |
| 2023-11-29 | 6.100 | 6.140 | 6.080 | 6.110 | 5.654 | 5,371,280 |
| 2023-11-28 | 6.020 | 6.120 | 6.010 | 6.110 | 5.654 | 7,076,768 |
| 2023-11-27 | 5.990 | 6.040 | 5.900 | 6.030 | 5.580 | 6,652,992 |
| 2023-11-24 | 6.060 | 6.090 | 6.000 | 6.010 | 5.562 | 4,964,100 |
| 2023-11-23 | 6.010 | 6.110 | 6.000 | 6.080 | 5.627 | 5,945,663 |
| 2023-11-22 | 6.040 | 6.090 | 6.010 | 6.030 | 5.580 | 6,079,024 |
| 2023-11-21 | 6.090 | 6.120 | 6.040 | 6.070 | 5.617 | 8,691,464 |
| 2023-11-20 | 5.970 | 6.120 | 5.940 | 6.100 | 5.645 | 10,106,582 |
| 2023-11-17 | 5.900 | 5.950 | 5.870 | 5.940 | 5.497 | 4,397,837 |
| 2023-11-16 | 5.900 | 5.960 | 5.870 | 5.880 | 5.442 | 6,244,160 |
| 2023-11-15 | 5.890 | 6.010 | 5.870 | 5.950 | 5.506 | 9,445,199 |
| 2023-11-14 | 5.910 | 5.910 | 5.840 | 5.860 | 5.423 | 4,257,600 |
| 2023-11-13 | 5.870 | 5.910 | 5.860 | 5.890 | 5.451 | 4,083,952 |
| 2023-11-10 | 5.840 | 5.880 | 5.810 | 5.850 | 5.414 | 4,454,558 |
| 2023-11-09 | 5.850 | 5.890 | 5.830 | 5.860 | 5.423 | 4,163,171 |
| 2023-11-08 | 5.890 | 5.890 | 5.830 | 5.850 | 5.414 | 4,065,700 |
| 2023-11-07 | 5.850 | 5.900 | 5.840 | 5.880 | 5.442 | 5,683,080 |
| 2023-11-06 | 5.810 | 5.870 | 5.800 | 5.860 | 5.423 | 6,790,616 |
| 2023-11-03 | 5.770 | 5.830 | 5.760 | 5.780 | 5.349 | 4,439,940 |
| 2023-11-02 | 5.760 | 5.840 | 5.750 | 5.770 | 5.340 | 4,904,560 |
| 2023-11-01 | 5.780 | 5.810 | 5.740 | 5.790 | 5.358 | 4,595,500 |
| 2023-10-31 | 5.830 | 5.840 | 5.740 | 5.750 | 5.321 | 4,709,800 |
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.