Hubei Donper Electromechanical Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.520	5.640	5.510	5.640	5.128	7,125,713
2023-04-27	5.490	5.550	5.470	5.530	5.028	3,488,993
2023-04-26	5.420	5.530	5.380	5.490	4.991	4,875,034
2023-04-25	5.510	5.520	5.360	5.420	4.928	6,472,118
2023-04-24	5.480	5.580	5.450	5.540	5.037	5,409,697
2023-04-21	5.680	5.680	5.450	5.490	4.991	8,650,098
2023-04-20	5.640	5.670	5.560	5.670	5.155	6,079,678
2023-04-19	5.720	5.720	5.630	5.640	5.128	5,223,291
2023-04-18	5.720	5.740	5.680	5.710	5.191	5,458,705
2023-04-17	5.680	5.770	5.680	5.750	5.228	6,979,260
2023-04-14	5.660	5.700	5.630	5.670	5.155	3,647,546
2023-04-13	5.680	5.710	5.650	5.660	5.146	4,678,440
2023-04-12	5.650	5.710	5.640	5.690	5.173	4,374,100
2023-04-11	5.620	5.660	5.580	5.640	5.128	5,200,672
2023-04-10	5.720	5.750	5.620	5.640	5.128	7,759,817
2023-04-07	5.710	5.740	5.700	5.720	5.200	5,258,727
2023-04-06	5.740	5.750	5.650	5.720	5.200	5,319,567
2023-04-04	5.830	5.840	5.710	5.710	5.191	8,304,520
2023-04-03	5.780	5.840	5.780	5.830	5.300	5,714,079
2023-03-31	5.760	5.830	5.730	5.820	5.291	5,099,944
2023-03-30	5.800	5.800	5.690	5.760	5.237	6,251,224
2023-03-29	5.860	5.870	5.780	5.790	5.264	5,519,519
2023-03-28	5.930	5.940	5.820	5.840	5.309	8,697,388
2023-03-27	6.090	6.090	5.870	5.910	5.373	15,357,900
2023-03-24	6.050	6.080	5.990	6.080	5.528	7,185,700
2023-03-23	6.070	6.160	6.030	6.050	5.500	7,426,869
2023-03-22	6.080	6.160	6.050	6.120	5.564	6,100,960
2023-03-21	6.030	6.090	5.920	6.080	5.528	5,811,083
2023-03-20	6.000	6.050	5.970	6.000	5.455	7,033,727
2023-03-17	5.990	6.030	5.960	6.000	5.455	5,080,400
2023-03-16	5.990	6.070	5.930	5.940	5.400	4,778,680
2023-03-15	5.980	6.060	5.970	6.050	5.500	5,268,764
2023-03-14	6.050	6.090	5.880	5.950	5.409	7,253,785
2023-03-13	6.070	6.090	6.010	6.070	5.518	4,496,040
2023-03-10	6.140	6.180	6.050	6.080	5.528	4,688,118
2023-03-09	6.200	6.200	6.140	6.170	5.609	4,368,040
2023-03-08	6.140	6.190	6.110	6.190	5.628	3,176,056
2023-03-07	6.280	6.300	6.160	6.170	5.609	6,068,271
2023-03-06	6.310	6.340	6.260	6.300	5.728	5,541,008
2023-03-03	6.320	6.330	6.260	6.310	5.737	5,707,983
2023-03-02	6.380	6.430	6.310	6.320	5.746	5,146,013
2023-03-01	6.290	6.400	6.270	6.390	5.809	5,678,297
2023-02-28	6.290	6.350	6.260	6.320	5.746	4,647,874
2023-02-27	6.300	6.350	6.260	6.280	5.709	6,215,200
2023-02-24	6.360	6.420	6.280	6.310	5.737	5,694,220
2023-02-23	6.420	6.430	6.330	6.360	5.782	6,136,791
2023-02-22	6.360	6.490	6.320	6.360	5.782	9,077,526
2023-02-21	6.230	6.450	6.230	6.360	5.782	18,619,525
2023-02-20	6.330	6.450	6.130	6.220	5.655	36,712,040
2023-02-17	6.450	6.560	6.440	6.440	5.855	4,426,660
2023-02-16	6.600	6.640	6.390	6.410	5.828	4,721,900
2023-02-15	6.590	6.630	6.550	6.610	6.009	2,779,080
2023-02-14	6.590	6.650	6.550	6.570	5.973	4,681,183
2023-02-13	6.620	6.640	6.550	6.590	5.991	3,211,400
2023-02-10	6.590	6.660	6.550	6.630	6.028	3,646,740
2023-02-09	6.570	6.630	6.550	6.590	5.991	3,361,620
2023-02-08	6.630	6.660	6.560	6.600	6.000	4,008,400
2023-02-07	6.560	6.650	6.510	6.630	6.028	4,249,780
2023-02-06	6.520	6.600	6.500	6.560	5.964	3,745,500
2023-02-03	6.600	6.630	6.480	6.540	5.946	4,971,300

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.