Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.600	6.690	6.540	6.620	6.019	6,831,439
2023-02-01	6.650	6.690	6.570	6.640	6.037	7,370,477
2023-01-31	6.410	6.630	6.400	6.600	6.000	10,314,400
2023-01-30	6.400	6.590	6.400	6.480	5.891	13,843,191
2023-01-20	6.100	6.430	6.070	6.400	5.818	17,586,854
2023-01-19	6.300	6.300	6.010	6.110	5.555	17,836,309
2023-01-18	5.870	5.890	5.840	5.880	5.346	1,964,900
2023-01-17	5.830	5.870	5.810	5.850	5.318	2,154,244
2023-01-16	5.830	5.880	5.820	5.860	5.328	2,523,960
2023-01-13	5.780	5.830	5.770	5.820	5.291	1,734,344
2023-01-12	5.840	5.840	5.760	5.800	5.273	2,408,010
2023-01-11	5.860	5.900	5.800	5.810	5.282	2,544,700
2023-01-10	5.920	5.940	5.860	5.880	5.346	2,182,540
2023-01-09	5.910	5.950	5.880	5.920	5.382	4,131,140
2023-01-06	5.950	5.980	5.890	5.910	5.373	3,064,100
2023-01-05	5.990	6.000	5.920	5.960	5.418	4,071,700
2023-01-04	5.910	5.990	5.910	5.970	5.428	4,362,582
2023-01-03	5.910	5.940	5.800	5.920	5.382	4,419,952
2022-12-30	5.810	5.910	5.810	5.890	5.355	2,715,562
2022-12-29	5.900	5.930	5.800	5.810	5.282	3,457,600
2022-12-28	6.050	6.090	5.880	5.890	5.355	5,184,680
2022-12-27	6.010	6.270	5.840	5.980	5.437	10,561,705
2022-12-26	5.690	6.130	5.690	5.870	5.337	7,799,239
2022-12-23	5.700	5.870	5.650	5.730	5.209	3,518,440
2022-12-22	5.870	5.900	5.710	5.720	5.200	3,076,500
2022-12-21	5.960	6.010	5.830	5.870	5.337	2,351,102
2022-12-20	5.830	6.010	5.810	5.960	5.418	3,436,980
2022-12-19	6.000	6.020	5.830	5.860	5.328	3,206,280
2022-12-16	6.110	6.150	6.000	6.020	5.473	2,836,940
2022-12-15	6.060	6.170	6.040	6.150	5.591	3,270,324
2022-12-14	6.090	6.140	6.040	6.060	5.509	2,153,610
2022-12-13	6.120	6.150	6.070	6.090	5.537	2,466,800
2022-12-12	6.160	6.170	6.060	6.110	5.555	2,674,000
2022-12-09	6.250	6.270	6.120	6.190	5.628	3,381,602
2022-12-08	6.160	6.270	6.140	6.240	5.673	4,131,177
2022-12-07	6.140	6.190	6.130	6.190	5.628	2,535,360
2022-12-06	6.170	6.200	6.120	6.160	5.600	2,861,902
2022-12-05	6.130	6.180	6.100	6.180	5.618	3,662,111
2022-12-02	6.050	6.100	6.010	6.090	5.537	3,271,900
2022-12-01	6.030	6.100	6.030	6.050	5.500	2,911,000
2022-11-30	6.020	6.090	6.010	6.040	5.491	2,976,342
2022-11-29	5.920	6.060	5.900	6.040	5.491	4,108,524
2022-11-28	5.960	5.980	5.830	5.900	5.364	4,339,300
2022-11-25	6.120	6.120	5.970	5.970	5.428	4,412,985
2022-11-24	6.120	6.170	6.080	6.090	5.537	2,353,688
2022-11-23	6.100	6.150	5.970	6.110	5.555	4,677,563
2022-11-22	6.100	6.190	6.070	6.100	5.546	4,396,080
2022-11-21	6.120	6.150	6.060	6.110	5.555	4,073,123
2022-11-18	6.230	6.270	6.140	6.140	5.582	4,198,618
2022-11-17	6.230	6.260	6.200	6.250	5.682	2,981,347
2022-11-16	6.270	6.300	6.230	6.260	5.691	3,888,140
2022-11-15	6.230	6.280	6.160	6.260	5.691	4,771,200
2022-11-14	6.240	6.290	6.180	6.250	5.682	4,411,680
2022-11-11	6.270	6.330	6.220	6.220	5.655	4,754,820
2022-11-10	6.210	6.280	6.180	6.190	5.628	3,414,880
2022-11-09	6.270	6.310	6.230	6.250	5.682	3,233,540
2022-11-08	6.270	6.300	6.160	6.270	5.700	4,449,380
2022-11-07	6.200	6.260	6.130	6.250	5.682	4,327,600
2022-11-04	6.140	6.220	6.120	6.210	5.646	3,840,615
2022-11-03	6.190	6.210	6.110	6.140	5.582	3,688,775

← NewerPage 16 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.