Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.830 | 5.980 | 5.800 | 5.970 | 5.525 | 8,421,670 |
| 2023-07-27 | 5.900 | 5.900 | 5.840 | 5.850 | 5.414 | 4,902,999 |
| 2023-07-26 | 5.880 | 5.910 | 5.850 | 5.880 | 5.442 | 3,881,300 |
| 2023-07-25 | 5.850 | 5.880 | 5.840 | 5.880 | 5.442 | 4,196,458 |
| 2023-07-24 | 5.820 | 5.850 | 5.780 | 5.820 | 5.386 | 2,765,334 |
| 2023-07-21 | 5.840 | 5.870 | 5.800 | 5.820 | 5.386 | 3,822,414 |
| 2023-07-20 | 5.930 | 5.950 | 5.840 | 5.840 | 5.405 | 4,902,480 |
| 2023-07-19 | 5.920 | 5.950 | 5.880 | 5.910 | 5.469 | 4,008,560 |
| 2023-07-18 | 5.920 | 5.950 | 5.860 | 5.940 | 5.497 | 4,500,500 |
| 2023-07-17 | 5.850 | 5.920 | 5.850 | 5.900 | 5.460 | 4,295,880 |
| 2023-07-14 | 5.940 | 5.940 | 5.870 | 5.870 | 5.432 | 4,316,240 |
| 2023-07-13 | 5.960 | 5.960 | 5.880 | 5.920 | 5.479 | 4,809,915 |
| 2023-07-12 | 5.990 | 6.010 | 5.910 | 5.930 | 5.488 | 5,533,735 |
| 2023-07-11 | 5.940 | 6.020 | 5.930 | 5.990 | 5.543 | 5,988,870 |
| 2023-07-10 | 5.960 | 6.040 | 5.890 | 5.950 | 5.506 | 8,830,740 |
| 2023-07-07 | 5.910 | 5.990 | 5.880 | 5.910 | 5.469 | 7,117,990 |
| 2023-07-06 | 5.900 | 5.940 | 5.880 | 5.930 | 5.488 | 5,211,762 |
| 2023-07-05 | 5.950 | 5.990 | 5.870 | 5.910 | 5.469 | 7,755,846 |
| 2023-07-04 | 5.930 | 6.010 | 5.900 | 5.940 | 5.497 | 6,949,280 |
| 2023-07-03 | 5.920 | 6.000 | 5.900 | 5.920 | 5.479 | 8,392,494 |
| 2023-06-30 | 5.940 | 6.040 | 5.920 | 5.920 | 5.479 | 10,849,460 |
| 2023-06-29 | 5.770 | 5.960 | 5.770 | 5.930 | 5.488 | 12,816,673 |
| 2023-06-28 | 5.810 | 5.820 | 5.720 | 5.800 | 5.368 | 8,285,142 |
| 2023-06-27 | 5.600 | 5.810 | 5.590 | 5.800 | 5.368 | 12,392,521 |
| 2023-06-26 | 5.510 | 5.700 | 5.500 | 5.610 | 5.192 | 7,975,180 |
| 2023-06-21 | 5.600 | 5.700 | 5.560 | 5.600 | 5.182 | 6,413,007 |
| 2023-06-20 | 5.620 | 5.670 | 5.610 | 5.610 | 5.192 | 4,852,660 |
| 2023-06-19 | 5.640 | 5.710 | 5.610 | 5.650 | 5.229 | 6,768,440 |
| 2023-06-16 | 5.730 | 5.740 | 5.640 | 5.650 | 5.229 | 11,425,260 |
| 2023-06-15 | 5.520 | 5.880 | 5.520 | 5.740 | 5.312 | 17,917,979 |
| 2023-06-14 | 5.590 | 5.620 | 5.530 | 5.550 | 5.136 | 5,294,100 |
| 2023-06-13 | 5.690 | 5.740 | 5.650 | 5.680 | 5.164 | 6,061,800 |
| 2023-06-12 | 5.630 | 5.750 | 5.540 | 5.700 | 5.182 | 10,975,040 |
| 2023-06-09 | 5.720 | 5.730 | 5.630 | 5.640 | 5.128 | 6,605,420 |
| 2023-06-08 | 5.760 | 5.770 | 5.660 | 5.670 | 5.155 | 6,808,164 |
| 2023-06-07 | 5.820 | 5.840 | 5.740 | 5.750 | 5.228 | 8,758,964 |
| 2023-06-06 | 5.810 | 5.930 | 5.790 | 5.820 | 5.291 | 11,423,220 |
| 2023-06-05 | 5.880 | 5.890 | 5.800 | 5.840 | 5.309 | 7,524,929 |
| 2023-06-02 | 5.780 | 5.910 | 5.750 | 5.840 | 5.309 | 12,947,357 |
| 2023-06-01 | 5.710 | 5.950 | 5.690 | 5.780 | 5.255 | 15,381,635 |
| 2023-05-31 | 5.780 | 5.780 | 5.700 | 5.700 | 5.182 | 6,243,796 |
| 2023-05-30 | 5.730 | 5.790 | 5.690 | 5.780 | 5.255 | 7,056,980 |
| 2023-05-29 | 5.730 | 5.760 | 5.680 | 5.740 | 5.218 | 3,862,113 |
| 2023-05-26 | 5.750 | 5.760 | 5.660 | 5.730 | 5.209 | 3,779,742 |
| 2023-05-25 | 5.700 | 5.760 | 5.660 | 5.760 | 5.237 | 4,674,352 |
| 2023-05-24 | 5.710 | 5.750 | 5.680 | 5.700 | 5.182 | 4,142,261 |
| 2023-05-23 | 5.830 | 5.830 | 5.700 | 5.730 | 5.209 | 3,614,180 |
| 2023-05-22 | 5.770 | 5.800 | 5.730 | 5.800 | 5.273 | 4,218,300 |
| 2023-05-19 | 5.770 | 5.790 | 5.720 | 5.760 | 5.237 | 3,931,580 |
| 2023-05-18 | 5.750 | 5.780 | 5.720 | 5.780 | 5.255 | 4,714,320 |
| 2023-05-17 | 5.700 | 5.740 | 5.650 | 5.740 | 5.218 | 4,490,572 |
| 2023-05-16 | 5.710 | 5.740 | 5.670 | 5.700 | 5.182 | 6,264,022 |
| 2023-05-15 | 5.590 | 5.760 | 5.590 | 5.740 | 5.218 | 11,238,147 |
| 2023-05-12 | 5.680 | 5.680 | 5.570 | 5.580 | 5.073 | 3,876,400 |
| 2023-05-11 | 5.620 | 5.680 | 5.610 | 5.660 | 5.146 | 3,782,140 |
| 2023-05-10 | 5.600 | 5.630 | 5.560 | 5.620 | 5.109 | 3,850,480 |
| 2023-05-09 | 5.700 | 5.700 | 5.580 | 5.590 | 5.082 | 6,187,200 |
| 2023-05-08 | 5.650 | 5.720 | 5.650 | 5.700 | 5.182 | 4,945,620 |
| 2023-05-05 | 5.680 | 5.710 | 5.630 | 5.670 | 5.155 | 4,670,561 |
| 2023-05-04 | 5.610 | 5.720 | 5.600 | 5.690 | 5.173 | 8,101,431 |
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.