Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.320	7.320	6.890	6.990	6.355	8,908,540
2022-08-01	7.380	7.440	7.230	7.290	6.628	7,175,780
2022-07-29	7.470	7.530	7.390	7.410	6.737	6,603,440
2022-07-28	7.490	7.710	7.450	7.470	6.791	9,784,700
2022-07-27	7.260	7.550	7.230	7.490	6.809	13,768,052
2022-07-26	7.180	7.290	6.990	7.260	6.600	8,640,700
2022-07-25	7.270	7.290	7.120	7.140	6.491	6,444,458
2022-07-22	7.180	7.270	7.100	7.260	6.600	8,322,760
2022-07-21	7.190	7.320	7.160	7.160	6.509	8,273,640
2022-07-20	7.250	7.350	7.150	7.220	6.564	6,528,120
2022-07-19	7.270	7.300	7.150	7.260	6.600	8,251,664
2022-07-18	7.010	7.290	7.010	7.250	6.591	16,279,699
2022-07-15	6.990	7.260	6.950	6.990	6.355	13,476,460
2022-07-14	7.300	7.400	7.010	7.040	6.400	19,353,205
2022-07-13	6.980	7.480	6.940	7.310	6.646	24,261,740
2022-07-12	7.050	7.130	6.910	7.080	6.437	17,979,616
2022-07-11	6.860	7.180	6.810	7.050	6.409	24,308,502
2022-07-08	6.830	7.180	6.750	6.940	6.309	31,348,244
2022-07-07	7.160	7.580	7.000	7.020	6.382	46,959,150
2022-07-06	7.010	7.010	7.010	7.010	6.373	6,800,984
2022-07-05	6.460	6.520	6.290	6.370	5.791	3,436,380
2022-07-04	6.510	6.570	6.420	6.460	5.873	2,870,882
2022-07-01	6.420	6.650	6.400	6.500	5.909	4,595,911
2022-06-30	6.400	6.520	6.380	6.390	5.809	4,428,480
2022-06-29	6.600	6.670	6.430	6.430	5.846	5,721,860
2022-06-28	6.430	6.730	6.360	6.650	6.046	9,201,942
2022-06-27	6.340	6.410	6.280	6.390	5.809	5,789,760
2022-06-24	6.150	6.370	6.110	6.340	5.764	7,565,997
2022-06-23	6.030	6.140	6.020	6.140	5.582	2,747,260
2022-06-22	6.100	6.110	5.990	6.040	5.491	2,241,840
2022-06-21	6.140	6.160	6.040	6.100	5.546	2,822,032
2022-06-20	5.990	6.140	5.950	6.130	5.573	4,244,860
2022-06-17	5.920	6.040	5.820	5.970	5.428	3,163,800
2022-06-16	5.930	5.950	5.880	5.930	5.391	1,908,440
2022-06-15	5.910	5.980	5.880	5.910	5.373	2,393,500
2022-06-14	5.880	5.910	5.790	5.890	5.355	2,610,600
2022-06-13	5.950	6.000	5.880	5.920	5.382	1,887,260
2022-06-10	5.830	6.020	5.830	5.980	5.437	2,405,420
2022-06-09	5.990	6.030	5.840	5.920	5.337	2,343,940
2022-06-08	6.100	6.100	5.890	6.000	5.409	3,488,480
2022-06-07	6.190	6.190	6.020	6.080	5.481	3,232,240
2022-06-06	6.180	6.190	6.090	6.160	5.553	3,248,440
2022-06-02	6.110	6.190	6.070	6.180	5.571	3,415,900
2022-06-01	6.000	6.120	5.980	6.100	5.499	2,957,040
2022-05-31	6.030	6.040	5.960	6.020	5.427	2,358,100
2022-05-30	6.120	6.140	5.990	6.030	5.436	3,709,420
2022-05-27	6.150	6.340	6.030	6.060	5.463	6,440,100
2022-05-26	5.890	6.020	5.850	6.000	5.409	2,994,038
2022-05-25	5.740	5.910	5.740	5.900	5.319	2,524,318
2022-05-24	6.010	6.030	5.760	5.760	5.192	2,766,828
2022-05-23	5.900	6.020	5.870	6.010	5.418	2,311,764
2022-05-20	5.850	5.910	5.830	5.900	5.319	1,806,938
2022-05-19	5.720	5.860	5.660	5.860	5.283	2,308,270
2022-05-18	5.750	5.830	5.740	5.770	5.201	2,203,420
2022-05-17	5.800	5.800	5.690	5.770	5.201	1,737,700
2022-05-16	5.810	5.820	5.710	5.760	5.192	2,012,200
2022-05-13	5.790	5.800	5.700	5.770	5.201	2,194,020
2022-05-12	5.620	5.740	5.600	5.720	5.156	2,443,940
2022-05-11	5.670	5.770	5.630	5.630	5.075	3,067,648
2022-05-10	5.590	5.720	5.550	5.720	5.156	2,340,008

← NewerPage 18 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.