Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.850 | 5.860 | 5.790 | 5.830 | 5.395 | 7,771,700 |
| 2023-10-27 | 5.730 | 5.830 | 5.720 | 5.810 | 5.377 | 10,285,022 |
| 2023-10-26 | 5.620 | 5.740 | 5.600 | 5.740 | 5.312 | 12,473,540 |
| 2023-10-25 | 5.490 | 5.590 | 5.480 | 5.580 | 5.164 | 4,058,300 |
| 2023-10-24 | 5.330 | 5.480 | 5.330 | 5.470 | 5.062 | 5,867,020 |
| 2023-10-23 | 5.470 | 5.500 | 5.320 | 5.340 | 4.942 | 4,913,280 |
| 2023-10-20 | 5.520 | 5.570 | 5.470 | 5.480 | 5.071 | 3,374,900 |
| 2023-10-19 | 5.540 | 5.620 | 5.520 | 5.520 | 5.108 | 3,531,683 |
| 2023-10-18 | 5.660 | 5.670 | 5.550 | 5.560 | 5.145 | 4,313,624 |
| 2023-10-17 | 5.660 | 5.690 | 5.620 | 5.680 | 5.256 | 3,464,383 |
| 2023-10-16 | 5.690 | 5.710 | 5.630 | 5.660 | 5.238 | 3,739,420 |
| 2023-10-13 | 5.720 | 5.730 | 5.670 | 5.670 | 5.247 | 4,523,264 |
| 2023-10-12 | 5.740 | 5.780 | 5.700 | 5.730 | 5.303 | 3,872,800 |
| 2023-10-11 | 5.750 | 5.770 | 5.700 | 5.730 | 5.303 | 3,958,900 |
| 2023-10-10 | 5.780 | 5.800 | 5.700 | 5.730 | 5.303 | 4,241,940 |
| 2023-10-09 | 5.830 | 5.840 | 5.760 | 5.780 | 5.349 | 4,488,364 |
| 2023-09-28 | 5.780 | 5.850 | 5.770 | 5.840 | 5.405 | 3,803,700 |
| 2023-09-27 | 5.790 | 5.820 | 5.720 | 5.780 | 5.349 | 4,743,400 |
| 2023-09-26 | 5.800 | 5.820 | 5.780 | 5.790 | 5.358 | 3,117,800 |
| 2023-09-25 | 5.820 | 5.860 | 5.770 | 5.820 | 5.386 | 3,358,200 |
| 2023-09-22 | 5.710 | 5.820 | 5.690 | 5.820 | 5.386 | 4,585,040 |
| 2023-09-21 | 5.740 | 5.770 | 5.700 | 5.710 | 5.284 | 3,440,500 |
| 2023-09-20 | 5.770 | 5.810 | 5.740 | 5.750 | 5.321 | 3,699,660 |
| 2023-09-19 | 5.850 | 5.860 | 5.780 | 5.800 | 5.368 | 3,753,280 |
| 2023-09-18 | 5.750 | 5.870 | 5.680 | 5.850 | 5.414 | 7,240,380 |
| 2023-09-15 | 5.770 | 5.780 | 5.710 | 5.750 | 5.321 | 3,015,680 |
| 2023-09-14 | 5.770 | 5.780 | 5.710 | 5.750 | 5.321 | 2,806,800 |
| 2023-09-13 | 5.830 | 5.830 | 5.750 | 5.790 | 5.358 | 3,482,640 |
| 2023-09-12 | 5.850 | 5.850 | 5.800 | 5.830 | 5.395 | 3,407,200 |
| 2023-09-11 | 5.780 | 5.860 | 5.720 | 5.850 | 5.414 | 4,452,762 |
| 2023-09-08 | 5.780 | 5.820 | 5.730 | 5.780 | 5.349 | 3,603,420 |
| 2023-09-07 | 5.860 | 5.860 | 5.750 | 5.750 | 5.321 | 3,969,880 |
| 2023-09-06 | 5.850 | 5.880 | 5.810 | 5.860 | 5.423 | 3,159,286 |
| 2023-09-05 | 5.880 | 5.890 | 5.830 | 5.850 | 5.414 | 3,035,160 |
| 2023-09-04 | 5.820 | 5.890 | 5.820 | 5.870 | 5.432 | 5,365,640 |
| 2023-09-01 | 5.840 | 5.860 | 5.790 | 5.840 | 5.405 | 4,379,704 |
| 2023-08-31 | 5.870 | 5.870 | 5.790 | 5.810 | 5.377 | 4,295,620 |
| 2023-08-30 | 5.820 | 5.890 | 5.810 | 5.840 | 5.405 | 6,542,167 |
| 2023-08-29 | 5.700 | 5.830 | 5.700 | 5.820 | 5.386 | 5,710,520 |
| 2023-08-28 | 5.850 | 5.850 | 5.720 | 5.730 | 5.303 | 11,579,149 |
| 2023-08-25 | 5.640 | 5.680 | 5.530 | 5.570 | 5.155 | 4,148,580 |
| 2023-08-24 | 5.630 | 5.690 | 5.580 | 5.640 | 5.219 | 3,246,600 |
| 2023-08-23 | 5.670 | 5.700 | 5.630 | 5.660 | 5.238 | 3,031,260 |
| 2023-08-22 | 5.710 | 5.740 | 5.600 | 5.680 | 5.256 | 4,157,100 |
| 2023-08-21 | 5.710 | 5.800 | 5.700 | 5.710 | 5.284 | 3,628,400 |
| 2023-08-18 | 5.700 | 5.770 | 5.690 | 5.700 | 5.275 | 4,603,700 |
| 2023-08-17 | 5.630 | 5.720 | 5.560 | 5.710 | 5.284 | 4,588,180 |
| 2023-08-16 | 5.680 | 5.680 | 5.640 | 5.650 | 5.229 | 2,769,760 |
| 2023-08-15 | 5.680 | 5.710 | 5.610 | 5.650 | 5.229 | 3,496,424 |
| 2023-08-14 | 5.660 | 5.710 | 5.610 | 5.700 | 5.275 | 2,891,780 |
| 2023-08-11 | 5.770 | 5.780 | 5.660 | 5.680 | 5.256 | 3,871,894 |
| 2023-08-10 | 5.750 | 5.780 | 5.720 | 5.760 | 5.331 | 2,688,600 |
| 2023-08-09 | 5.830 | 5.840 | 5.720 | 5.740 | 5.312 | 5,737,560 |
| 2023-08-08 | 5.860 | 5.890 | 5.820 | 5.840 | 5.405 | 2,384,080 |
| 2023-08-07 | 5.930 | 5.930 | 5.840 | 5.860 | 5.423 | 3,833,900 |
| 2023-08-04 | 5.990 | 5.990 | 5.920 | 5.930 | 5.488 | 3,717,220 |
| 2023-08-03 | 5.990 | 5.990 | 5.920 | 5.960 | 5.516 | 4,105,800 |
| 2023-08-02 | 5.960 | 6.000 | 5.940 | 6.000 | 5.553 | 3,954,040 |
| 2023-08-01 | 5.990 | 6.000 | 5.950 | 5.980 | 5.534 | 3,399,560 |
| 2023-07-31 | 5.950 | 6.020 | 5.950 | 5.980 | 5.534 | 6,094,880 |
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.