Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.540 | 4.670 | 4.460 | 4.500 | 4.500 | 8,431,906 |
| 2026-07-17 | 4.660 | 4.780 | 4.500 | 4.540 | 4.540 | 8,348,480 |
| 2026-07-16 | 4.650 | 4.740 | 4.600 | 4.670 | 4.670 | 5,205,010 |
| 2026-07-15 | 4.580 | 4.690 | 4.570 | 4.670 | 4.670 | 5,741,033 |
| 2026-07-14 | 4.510 | 4.620 | 4.470 | 4.600 | 4.600 | 6,952,000 |
| 2026-07-13 | 4.600 | 4.650 | 4.530 | 4.540 | 4.540 | 10,631,760 |
| 2026-07-10 | 4.720 | 4.880 | 4.630 | 4.790 | 4.790 | 7,827,240 |
| 2026-07-09 | 4.730 | 4.760 | 4.600 | 4.700 | 4.700 | 6,504,620 |
| 2026-07-08 | 4.750 | 4.800 | 4.670 | 4.750 | 4.750 | 4,700,800 |
| 2026-07-07 | 4.900 | 4.920 | 4.750 | 4.790 | 4.790 | 6,636,400 |
| 2026-07-06 | 5.010 | 5.120 | 4.900 | 4.920 | 4.920 | 8,369,000 |
| 2026-07-03 | 4.850 | 5.040 | 4.800 | 4.980 | 4.980 | 11,880,200 |
| 2026-07-02 | 4.740 | 4.940 | 4.730 | 4.810 | 4.810 | 9,433,420 |
| 2026-07-01 | 4.620 | 4.810 | 4.610 | 4.770 | 4.770 | 9,695,700 |
| 2026-06-30 | 4.620 | 4.740 | 4.560 | 4.620 | 4.620 | 8,612,600 |
| 2026-06-29 | 4.650 | 4.850 | 4.540 | 4.710 | 4.610 | 11,504,400 |
| 2026-06-26 | 4.690 | 4.690 | 4.560 | 4.570 | 4.473 | 5,616,240 |
| 2026-06-25 | 4.780 | 4.800 | 4.650 | 4.690 | 4.590 | 5,120,180 |
| 2026-06-24 | 4.920 | 4.950 | 4.720 | 4.780 | 4.679 | 7,659,760 |
| 2026-06-23 | 4.860 | 5.000 | 4.830 | 4.950 | 4.845 | 7,079,180 |
| 2026-06-22 | 4.780 | 4.870 | 4.600 | 4.870 | 4.767 | 8,250,900 |
| 2026-06-18 | 4.800 | 4.830 | 4.710 | 4.780 | 4.679 | 5,476,820 |
| 2026-06-17 | 4.920 | 4.950 | 4.800 | 4.810 | 4.708 | 6,063,400 |
| 2026-06-16 | 4.950 | 4.980 | 4.870 | 4.960 | 4.855 | 5,093,820 |
| 2026-06-15 | 5.020 | 5.120 | 4.970 | 4.990 | 4.884 | 8,872,840 |
| 2026-06-12 | 4.980 | 5.030 | 4.910 | 5.010 | 4.904 | 5,941,940 |
| 2026-06-11 | 4.960 | 4.980 | 4.860 | 4.960 | 4.855 | 5,324,520 |
| 2026-06-10 | 5.060 | 5.080 | 4.910 | 4.970 | 4.865 | 7,212,140 |
| 2026-06-09 | 5.080 | 5.130 | 5.000 | 5.080 | 4.972 | 5,163,560 |
| 2026-06-08 | 5.140 | 5.250 | 4.990 | 5.070 | 4.962 | 6,799,660 |
| 2026-06-05 | 5.110 | 5.300 | 5.060 | 5.230 | 5.119 | 8,376,500 |
| 2026-06-04 | 5.140 | 5.220 | 5.090 | 5.120 | 5.011 | 4,845,700 |
| 2026-06-03 | 5.240 | 5.260 | 5.140 | 5.190 | 5.080 | 5,734,380 |
| 2026-06-02 | 5.360 | 5.430 | 5.200 | 5.250 | 5.139 | 8,779,580 |
| 2026-06-01 | 5.260 | 5.410 | 5.150 | 5.390 | 5.276 | 10,784,400 |
| 2026-05-29 | 5.340 | 5.360 | 5.200 | 5.210 | 5.099 | 8,145,862 |
| 2026-05-28 | 5.280 | 5.370 | 5.230 | 5.340 | 5.227 | 6,260,680 |
| 2026-05-27 | 5.460 | 5.480 | 5.280 | 5.300 | 5.188 | 8,271,220 |
| 2026-05-26 | 5.560 | 5.570 | 5.390 | 5.470 | 5.354 | 5,521,720 |
| 2026-05-25 | 5.620 | 5.670 | 5.540 | 5.560 | 5.442 | 5,390,700 |
| 2026-05-22 | 5.510 | 5.650 | 5.440 | 5.620 | 5.501 | 7,180,900 |
| 2026-05-21 | 5.690 | 5.760 | 5.500 | 5.510 | 5.393 | 6,535,500 |
| 2026-05-20 | 5.760 | 5.760 | 5.640 | 5.670 | 5.550 | 5,486,900 |
| 2026-05-19 | 5.700 | 5.790 | 5.690 | 5.790 | 5.667 | 5,276,960 |
| 2026-05-18 | 5.740 | 5.760 | 5.630 | 5.720 | 5.599 | 7,766,780 |
| 2026-05-15 | 5.710 | 5.830 | 5.670 | 5.780 | 5.657 | 7,547,372 |
| 2026-05-14 | 5.900 | 5.900 | 5.710 | 5.720 | 5.599 | 7,706,580 |
| 2026-05-13 | 5.900 | 5.920 | 5.860 | 5.870 | 5.745 | 5,800,400 |
| 2026-05-12 | 5.960 | 5.960 | 5.870 | 5.880 | 5.755 | 8,109,880 |
| 2026-05-11 | 6.100 | 6.110 | 5.940 | 5.970 | 5.843 | 10,005,520 |
| 2026-05-08 | 5.970 | 6.060 | 5.950 | 6.050 | 5.922 | 7,378,500 |
| 2026-05-07 | 5.970 | 6.000 | 5.930 | 5.970 | 5.843 | 7,322,840 |
| 2026-05-06 | 5.930 | 5.990 | 5.910 | 5.940 | 5.814 | 7,431,740 |
| 2026-04-30 | 5.920 | 5.990 | 5.910 | 5.930 | 5.804 | 5,661,940 |
| 2026-04-29 | 5.850 | 5.980 | 5.840 | 5.960 | 5.834 | 6,429,740 |
| 2026-04-28 | 5.900 | 5.920 | 5.800 | 5.890 | 5.765 | 10,812,900 |
| 2026-04-27 | 5.980 | 6.090 | 5.890 | 6.080 | 5.951 | 9,671,260 |
| 2026-04-24 | 5.970 | 6.040 | 5.890 | 6.030 | 5.902 | 9,786,540 |
| 2026-04-23 | 6.110 | 6.110 | 5.980 | 6.010 | 5.882 | 10,105,340 |
| 2026-04-22 | 6.100 | 6.110 | 6.040 | 6.110 | 5.980 | 7,855,000 |
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.