Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.590	5.720	5.550	5.720	5.156	2,340,008
2022-05-09	5.570	5.680	5.570	5.650	5.093	1,726,300
2022-05-06	5.500	5.580	5.460	5.580	5.030	2,201,560
2022-05-05	5.450	5.640	5.450	5.580	5.030	2,622,320
2022-04-29	5.320	5.540	5.320	5.500	4.958	3,883,534
2022-04-28	5.380	5.440	5.240	5.300	4.778	3,264,146
2022-04-27	5.240	5.430	5.140	5.410	4.877	4,122,186
2022-04-26	5.510	5.610	5.280	5.310	4.787	4,152,674
2022-04-25	5.860	5.930	5.460	5.500	4.958	5,649,345
2022-04-22	5.930	5.960	5.820	5.890	5.310	2,837,580
2022-04-21	6.100	6.140	5.910	5.930	5.346	4,436,105
2022-04-20	6.100	6.220	6.080	6.120	5.517	4,136,320
2022-04-19	6.040	6.090	5.990	6.060	5.463	1,811,460
2022-04-18	5.990	6.050	5.880	6.040	5.445	2,177,724
2022-04-15	6.120	6.130	5.960	5.980	5.391	3,755,280
2022-04-14	6.120	6.180	6.110	6.140	5.535	2,682,900
2022-04-13	6.120	6.250	6.060	6.120	5.517	3,685,120
2022-04-12	6.030	6.140	5.930	6.130	5.526	2,525,160
2022-04-11	6.110	6.160	5.950	6.010	5.418	2,848,740
2022-04-08	6.190	6.200	6.080	6.110	5.508	3,010,840
2022-04-07	6.340	6.340	6.140	6.170	5.562	3,529,581
2022-04-06	6.200	6.340	6.160	6.300	5.679	3,921,141
2022-04-01	6.270	6.270	6.180	6.200	5.589	2,526,980
2022-03-31	6.200	6.320	6.170	6.270	5.652	3,075,732
2022-03-30	6.180	6.240	6.170	6.220	5.607	2,479,440
2022-03-29	6.330	6.390	6.140	6.150	5.544	5,027,300
2022-03-28	6.450	6.480	6.270	6.320	5.697	4,498,360
2022-03-25	6.300	6.560	6.250	6.440	5.805	7,048,040
2022-03-24	6.380	6.410	6.270	6.300	5.679	4,710,048
2022-03-23	6.510	6.550	6.410	6.410	5.778	5,964,060
2022-03-22	6.590	6.590	6.460	6.510	5.869	5,788,424
2022-03-21	6.560	6.660	6.510	6.600	5.950	7,274,957
2022-03-18	6.380	6.660	6.340	6.580	5.932	9,973,037
2022-03-17	6.480	6.600	6.370	6.440	5.805	13,146,508
2022-03-16	6.360	6.520	6.190	6.510	5.869	12,607,172
2022-03-15	6.480	6.620	6.290	6.290	5.670	13,948,994
2022-03-14	6.660	6.800	6.480	6.480	5.841	23,033,861
2022-03-11	6.220	7.040	6.220	6.850	6.175	36,731,527
2022-03-10	6.060	6.610	6.060	6.400	5.769	13,856,300
2022-03-09	6.150	6.210	5.850	6.010	5.418	4,297,685
2022-03-08	6.370	6.380	6.120	6.150	5.544	3,251,420
2022-03-07	6.300	6.410	6.270	6.370	5.742	3,715,642
2022-03-04	6.340	6.380	6.300	6.320	5.697	1,994,240
2022-03-03	6.360	6.400	6.320	6.370	5.742	2,692,220
2022-03-02	6.260	6.430	6.190	6.370	5.742	4,852,483
2022-03-01	6.170	6.220	6.150	6.220	5.607	2,032,360
2022-02-28	6.150	6.230	6.070	6.160	5.553	1,642,882
2022-02-25	6.190	6.280	6.170	6.170	5.562	2,201,440
2022-02-24	6.340	6.370	6.100	6.160	5.553	4,016,760
2022-02-23	6.290	6.370	6.290	6.340	5.715	1,617,680
2022-02-22	6.360	6.360	6.270	6.300	5.679	1,850,000
2022-02-21	6.290	6.360	6.280	6.360	5.733	1,615,400
2022-02-18	6.250	6.310	6.180	6.310	5.688	1,532,818
2022-02-17	6.320	6.350	6.230	6.240	5.625	1,919,560
2022-02-16	6.250	6.330	6.250	6.320	5.697	1,449,192
2022-02-15	6.290	6.320	6.190	6.230	5.616	1,753,840
2022-02-14	6.230	6.300	6.210	6.290	5.670	1,613,440
2022-02-11	6.330	6.330	6.220	6.230	5.616	2,094,274
2022-02-10	6.340	6.370	6.300	6.340	5.715	1,825,980
2022-02-09	6.320	6.390	6.310	6.360	5.733	2,012,280

← NewerPage 19 of 21 · 1,213 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.