Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.200	6.210	6.090	6.120	5.990	16,380,658
2026-04-20	6.620	6.620	6.140	6.240	6.108	30,227,173
2026-04-17	6.690	6.750	6.660	6.740	6.597	5,297,300
2026-04-16	6.690	6.740	6.630	6.720	6.577	4,693,780
2026-04-15	6.750	6.770	6.660	6.680	6.538	4,936,900
2026-04-14	6.780	6.800	6.670	6.750	6.607	5,630,570
2026-04-13	6.640	6.750	6.580	6.730	6.587	9,144,880
2026-04-10	6.560	6.680	6.560	6.620	6.479	4,767,780
2026-04-09	6.660	6.660	6.530	6.560	6.421	4,922,500
2026-04-08	6.540	6.680	6.500	6.670	6.528	5,411,180
2026-04-07	6.340	6.450	6.320	6.430	6.294	3,881,318
2026-04-03	6.510	6.530	6.310	6.350	6.215	4,195,720
2026-04-02	6.610	6.620	6.450	6.510	6.372	6,017,600
2026-04-01	6.610	6.650	6.540	6.610	6.470	5,850,520
2026-03-31	6.620	6.700	6.520	6.530	6.391	8,251,040
2026-03-30	6.420	6.520	6.370	6.510	6.372	5,380,940
2026-03-27	6.320	6.490	6.310	6.470	6.333	4,960,540
2026-03-26	6.420	6.510	6.360	6.380	6.245	5,437,100
2026-03-25	6.360	6.450	6.360	6.420	6.284	6,895,300
2026-03-24	6.140	6.370	6.100	6.360	6.225	9,968,600
2026-03-23	6.390	6.460	6.020	6.070	5.941	11,925,700
2026-03-20	6.670	6.740	6.510	6.530	6.391	7,336,340
2026-03-19	6.800	6.830	6.650	6.670	6.528	6,441,000
2026-03-18	6.780	6.870	6.710	6.860	6.714	5,847,600
2026-03-17	6.950	6.970	6.780	6.780	6.636	6,852,200
2026-03-16	6.950	6.990	6.880	6.920	6.773	5,863,300
2026-03-13	6.990	7.080	6.920	6.950	6.802	5,624,900
2026-03-12	7.120	7.120	6.980	6.980	6.832	6,461,320
2026-03-11	7.160	7.210	7.080	7.090	6.940	7,308,440
2026-03-10	7.090	7.170	7.070	7.160	7.008	6,016,560
2026-03-09	7.110	7.160	6.990	7.060	6.910	7,899,580
2026-03-06	7.010	7.190	6.950	7.180	7.028	7,984,080
2026-03-05	6.960	7.080	6.880	7.010	6.861	7,005,560
2026-03-04	6.780	6.960	6.780	6.860	6.714	7,322,412
2026-03-03	7.180	7.240	6.900	6.930	6.783	11,491,778
2026-03-02	7.230	7.360	7.130	7.190	7.037	10,937,520
2026-02-27	7.450	7.470	7.360	7.420	7.263	8,406,820
2026-02-26	7.390	7.430	7.360	7.400	7.243	6,746,300
2026-02-25	7.460	7.480	7.370	7.400	7.243	7,911,558
2026-02-24	7.430	7.460	7.360	7.450	7.292	8,093,400
2026-02-13	7.380	7.410	7.310	7.310	7.155	5,689,500
2026-02-12	7.360	7.450	7.310	7.390	7.233	6,980,200
2026-02-11	7.460	7.460	7.350	7.380	7.223	7,407,700
2026-02-10	7.440	7.460	7.390	7.420	7.263	9,307,260
2026-02-09	7.280	7.420	7.260	7.400	7.243	9,738,500
2026-02-06	7.230	7.370	7.200	7.250	7.096	8,939,900
2026-02-05	7.370	7.370	7.240	7.260	7.106	6,278,600
2026-02-04	7.230	7.390	7.180	7.370	7.214	10,853,440
2026-02-03	7.100	7.200	7.090	7.190	7.037	6,650,480
2026-02-02	7.190	7.240	7.050	7.050	6.900	8,973,908
2026-01-30	7.050	7.200	7.050	7.200	7.047	12,198,120
2026-01-29	7.210	7.270	7.090	7.090	6.940	11,310,400
2026-01-28	7.390	7.420	7.210	7.220	7.067	10,612,902
2026-01-27	7.420	7.500	7.210	7.390	7.233	11,699,780
2026-01-26	7.610	7.650	7.450	7.510	7.351	10,589,100
2026-01-23	7.540	7.590	7.450	7.590	7.429	12,487,160
2026-01-22	7.530	7.680	7.530	7.560	7.400	11,045,000
2026-01-21	7.400	7.570	7.400	7.530	7.370	12,607,580
2026-01-20	7.490	7.570	7.420	7.460	7.302	12,420,680
2026-01-19	7.330	7.510	7.290	7.510	7.351	16,504,560

← NewerPage 3 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.