Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.210	6.340	6.190	6.330	5.706	2,219,420
2022-02-07	6.250	6.300	6.170	6.210	5.598	1,811,320
2022-01-28	6.080	6.210	6.040	6.180	5.571	2,043,540
2022-01-27	6.240	6.250	6.010	6.030	5.436	2,820,800
2022-01-26	6.140	6.260	6.140	6.240	5.625	2,267,676
2022-01-25	6.450	6.460	6.210	6.210	5.598	3,082,496
2022-01-24	6.490	6.520	6.430	6.460	5.823	1,503,618
2022-01-21	6.650	6.650	6.480	6.520	5.878	2,111,920
2022-01-20	6.790	6.800	6.560	6.570	5.923	3,161,905
2022-01-19	6.700	6.800	6.690	6.760	6.094	1,756,267
2022-01-18	6.910	6.910	6.710	6.730	6.067	3,400,667
2022-01-17	6.810	6.870	6.780	6.870	6.193	2,158,460
2022-01-14	6.980	7.010	6.750	6.810	6.139	4,126,600
2022-01-13	6.940	7.040	6.920	6.970	6.283	3,010,120
2022-01-12	6.940	6.980	6.880	6.940	6.256	2,333,900
2022-01-11	6.940	6.960	6.880	6.900	6.220	2,656,940
2022-01-10	6.890	6.980	6.830	6.940	6.256	2,147,740
2022-01-07	7.000	7.050	6.870	6.890	6.211	3,542,140
2022-01-06	6.880	7.040	6.850	7.000	6.310	4,054,120
2022-01-05	6.910	6.950	6.830	6.880	6.202	3,149,263
2022-01-04	6.780	6.950	6.770	6.920	6.238	4,400,973
2021-12-31	6.780	6.820	6.750	6.760	6.094	2,585,520
2021-12-30	6.770	6.830	6.730	6.770	6.103	2,158,220
2021-12-29	6.770	6.790	6.660	6.770	6.103	2,282,920
2021-12-28	6.800	6.820	6.720	6.780	6.112	2,797,360
2021-12-27	6.640	6.790	6.620	6.770	6.103	4,061,800
2021-12-24	6.760	6.790	6.600	6.610	5.959	4,444,120
2021-12-23	6.960	6.970	6.740	6.750	6.085	6,370,120
2021-12-22	7.090	7.200	6.940	6.940	6.256	8,174,788
2021-12-21	6.680	7.300	6.660	7.050	6.355	13,919,255
2021-12-20	6.660	6.770	6.660	6.710	6.049	3,105,648
2021-12-17	6.770	6.770	6.670	6.700	6.040	3,104,620
2021-12-16	6.660	6.820	6.650	6.760	6.094	3,937,162
2021-12-15	6.790	6.800	6.670	6.680	6.022	4,777,940
2021-12-14	6.600	6.890	6.560	6.780	6.112	8,146,767
2021-12-13	6.550	6.640	6.510	6.570	5.923	3,722,280
2021-12-10	6.470	6.570	6.450	6.480	5.841	2,862,200
2021-12-09	6.300	6.640	6.280	6.470	5.832	6,044,717
2021-12-08	6.330	6.330	6.280	6.300	5.679	1,572,680
2021-12-07	6.360	6.390	6.200	6.270	5.652	2,225,320
2021-12-06	6.440	6.460	6.330	6.360	5.733	2,139,940
2021-12-03	6.420	6.490	6.400	6.440	5.805	1,851,340
2021-12-02	6.450	6.520	6.430	6.440	5.805	2,472,240
2021-12-01	6.320	6.450	6.310	6.440	5.805	2,225,480
2021-11-30	6.260	6.370	6.260	6.320	5.697	2,067,539
2021-11-29	6.320	6.320	6.260	6.280	5.661	2,293,022
2021-11-26	6.510	6.510	6.380	6.380	5.751	1,997,700
2021-11-25	6.530	6.570	6.480	6.510	5.869	1,643,500
2021-11-24	6.480	6.550	6.450	6.540	5.896	2,415,060
2021-11-23	6.460	6.480	6.410	6.450	5.814	2,010,320
2021-11-22	6.440	6.450	6.380	6.420	5.787	1,419,480
2021-11-19	6.400	6.480	6.340	6.440	5.805	2,544,640
2021-11-18	6.450	6.590	6.400	6.410	5.778	3,715,500
2021-11-17	6.390	6.450	6.360	6.440	5.805	1,889,160
2021-11-16	6.460	6.480	6.350	6.380	5.751	2,610,080
2021-11-15	6.330	6.500	6.320	6.470	5.832	3,341,032
2021-11-12	6.300	6.360	6.210	6.340	5.715	2,902,360
2021-11-11	6.240	6.370	6.240	6.300	5.679	2,419,340
2021-11-10	6.270	6.290	6.170	6.280	5.661	2,288,438
2021-11-09	6.190	6.280	6.180	6.280	5.661	1,587,640

← NewerPage 20 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.