Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.100	6.240	6.090	6.190	5.628	5,524,475
2022-11-01	5.970	6.160	5.960	6.160	5.600	6,139,460
2022-10-31	6.070	6.110	5.900	6.010	5.464	12,318,844
2022-10-28	6.700	6.700	6.130	6.160	5.600	17,369,752
2022-10-27	6.330	6.430	6.220	6.230	5.664	5,438,252
2022-10-26	6.230	6.410	6.170	6.260	5.691	5,890,300
2022-10-25	6.080	6.150	5.960	6.120	5.564	3,653,300
2022-10-24	6.150	6.200	6.020	6.050	5.500	3,705,000
2022-10-21	6.100	6.160	6.080	6.100	5.546	2,987,214
2022-10-20	6.120	6.150	6.050	6.080	5.528	3,381,820
2022-10-19	6.210	6.230	6.100	6.120	5.564	4,837,260
2022-10-18	6.160	6.260	6.140	6.190	5.628	5,354,162
2022-10-17	6.090	6.240	6.050	6.180	5.618	7,755,903
2022-10-14	5.980	6.080	5.960	6.040	5.491	5,304,558
2022-10-13	5.830	5.950	5.790	5.900	5.364	3,389,100
2022-10-12	5.670	5.860	5.590	5.860	5.328	4,378,233
2022-10-11	5.690	5.780	5.550	5.760	5.237	3,705,080
2022-10-10	5.720	5.740	5.590	5.660	5.146	3,449,700
2022-09-30	5.790	5.880	5.680	5.680	5.164	3,714,700
2022-09-29	5.930	5.960	5.770	5.820	5.291	3,498,567
2022-09-28	5.990	6.000	5.850	5.860	5.328	2,524,720
2022-09-27	5.800	5.990	5.800	5.990	5.446	2,654,980
2022-09-26	5.910	5.950	5.800	5.830	5.300	2,576,931
2022-09-23	6.070	6.160	5.920	5.940	5.400	2,986,760
2022-09-22	6.100	6.150	5.970	6.080	5.528	3,591,720
2022-09-21	6.020	6.080	5.900	6.070	5.518	2,449,070
2022-09-20	5.900	6.020	5.900	6.020	5.473	2,471,940
2022-09-19	5.950	6.010	5.850	5.890	5.355	4,238,551
2022-09-16	6.050	6.160	5.970	5.970	5.428	3,992,575
2022-09-15	6.290	6.310	6.070	6.120	5.564	4,738,760
2022-09-14	6.250	6.330	6.200	6.300	5.728	3,136,040
2022-09-13	6.360	6.410	6.330	6.340	5.764	2,445,802
2022-09-09	6.370	6.430	6.310	6.350	5.773	3,153,360
2022-09-08	6.500	6.580	6.360	6.360	5.782	2,787,920
2022-09-07	6.500	6.610	6.470	6.490	5.900	3,659,300
2022-09-06	6.450	6.570	6.420	6.570	5.973	3,958,724
2022-09-05	6.440	6.490	6.390	6.450	5.864	3,099,520
2022-09-02	6.380	6.450	6.320	6.450	5.864	2,920,960
2022-09-01	6.380	6.450	6.320	6.330	5.755	3,945,740
2022-08-31	6.590	6.590	6.370	6.400	5.818	4,682,520
2022-08-30	6.620	6.720	6.520	6.610	6.009	3,976,182
2022-08-29	6.490	6.620	6.340	6.620	6.019	4,695,960
2022-08-26	6.640	6.640	6.480	6.500	5.909	4,992,900
2022-08-25	6.710	6.780	6.550	6.600	6.000	5,190,100
2022-08-24	7.050	7.080	6.650	6.710	6.100	7,566,300
2022-08-23	7.010	7.080	6.960	7.060	6.419	6,665,020
2022-08-22	7.140	7.190	7.000	7.050	6.409	6,474,000
2022-08-19	7.370	7.490	7.160	7.160	6.509	5,913,260
2022-08-18	7.360	7.360	7.250	7.300	6.637	4,326,720
2022-08-17	7.410	7.450	7.320	7.330	6.664	4,425,878
2022-08-16	7.250	7.450	7.220	7.350	6.682	5,446,058
2022-08-15	7.170	7.250	7.090	7.240	6.582	5,055,020
2022-08-12	7.250	7.400	7.150	7.150	6.500	7,455,564
2022-08-11	6.990	7.220	6.980	7.190	6.537	9,073,102
2022-08-10	6.930	7.050	6.910	6.970	6.337	7,052,504
2022-08-09	6.990	7.130	6.930	6.940	6.309	5,591,500
2022-08-08	7.010	7.040	6.930	6.970	6.337	5,468,520
2022-08-05	7.200	7.200	6.950	7.040	6.400	4,873,000
2022-08-04	7.040	7.240	6.950	7.130	6.482	5,442,020
2022-08-03	6.970	7.260	6.940	7.000	6.364	8,060,540

← NewerPage 17 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.