Hubei Donper Electromechanical Group Co. Ltd. historical data

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

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

← NewerPage 2 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.