Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.330 | 7.510 | 7.290 | 7.510 | 7.351 | 16,504,560 |
| 2026-01-16 | 7.280 | 7.320 | 7.190 | 7.310 | 7.155 | 9,715,660 |
| 2026-01-15 | 7.220 | 7.230 | 7.150 | 7.200 | 7.047 | 8,217,220 |
| 2026-01-14 | 7.240 | 7.330 | 7.140 | 7.230 | 7.077 | 12,785,900 |
| 2026-01-13 | 7.350 | 7.360 | 7.220 | 7.260 | 7.106 | 11,404,960 |
| 2026-01-12 | 7.320 | 7.370 | 7.270 | 7.360 | 7.204 | 12,303,360 |
| 2026-01-09 | 7.260 | 7.320 | 7.200 | 7.310 | 7.155 | 11,911,800 |
| 2026-01-08 | 7.130 | 7.270 | 7.110 | 7.240 | 7.086 | 11,913,520 |
| 2026-01-07 | 7.280 | 7.290 | 7.130 | 7.140 | 6.988 | 10,333,660 |
| 2026-01-06 | 7.170 | 7.350 | 7.140 | 7.270 | 7.116 | 15,805,580 |
| 2026-01-05 | 7.120 | 7.180 | 7.090 | 7.150 | 6.998 | 7,697,020 |
| 2025-12-31 | 7.200 | 7.230 | 7.060 | 7.130 | 6.979 | 7,593,500 |
| 2025-12-30 | 7.080 | 7.210 | 7.030 | 7.160 | 7.008 | 10,636,320 |
| 2025-12-29 | 7.130 | 7.140 | 7.070 | 7.110 | 6.959 | 7,294,800 |
| 2025-12-26 | 7.170 | 7.190 | 7.100 | 7.130 | 6.979 | 7,638,740 |
| 2025-12-25 | 7.070 | 7.170 | 7.050 | 7.140 | 6.988 | 7,346,940 |
| 2025-12-24 | 6.990 | 7.080 | 6.950 | 7.070 | 6.920 | 6,806,580 |
| 2025-12-23 | 7.030 | 7.050 | 6.950 | 6.970 | 6.822 | 7,622,520 |
| 2025-12-22 | 7.000 | 7.240 | 6.970 | 7.050 | 6.900 | 11,598,500 |
| 2025-12-19 | 6.890 | 6.960 | 6.840 | 6.950 | 6.802 | 8,493,460 |
| 2025-12-18 | 6.730 | 6.910 | 6.710 | 6.860 | 6.714 | 8,414,460 |
| 2025-12-17 | 6.760 | 6.810 | 6.640 | 6.790 | 6.646 | 9,667,000 |
| 2025-12-16 | 6.860 | 6.930 | 6.750 | 6.770 | 6.626 | 9,749,510 |
| 2025-12-15 | 6.920 | 6.970 | 6.850 | 6.880 | 6.734 | 7,636,920 |
| 2025-12-12 | 6.960 | 7.050 | 6.920 | 6.940 | 6.793 | 7,944,400 |
| 2025-12-11 | 7.130 | 7.150 | 6.960 | 6.960 | 6.812 | 10,466,700 |
| 2025-12-10 | 7.100 | 7.190 | 7.090 | 7.130 | 6.979 | 7,200,360 |
| 2025-12-09 | 7.150 | 7.330 | 7.120 | 7.130 | 6.979 | 11,389,840 |
| 2025-12-08 | 7.180 | 7.210 | 7.140 | 7.150 | 6.998 | 8,306,660 |
| 2025-12-05 | 7.080 | 7.160 | 7.020 | 7.160 | 7.008 | 8,544,840 |
| 2025-12-04 | 7.160 | 7.230 | 7.070 | 7.100 | 6.949 | 9,921,160 |
| 2025-12-03 | 7.130 | 7.160 | 7.060 | 7.130 | 6.979 | 8,334,182 |
| 2025-12-02 | 7.200 | 7.200 | 7.060 | 7.120 | 6.969 | 7,288,702 |
| 2025-12-01 | 7.160 | 7.240 | 7.140 | 7.170 | 7.018 | 9,626,600 |
| 2025-11-28 | 7.080 | 7.210 | 7.040 | 7.190 | 7.037 | 10,314,020 |
| 2025-11-27 | 7.020 | 7.110 | 7.010 | 7.070 | 6.920 | 6,676,240 |
| 2025-11-26 | 7.040 | 7.110 | 7.000 | 7.020 | 6.871 | 7,263,560 |
| 2025-11-25 | 7.040 | 7.100 | 7.000 | 7.040 | 6.891 | 8,653,500 |
| 2025-11-24 | 6.960 | 7.040 | 6.900 | 6.990 | 6.842 | 9,239,800 |
| 2025-11-21 | 7.070 | 7.190 | 6.860 | 6.900 | 6.754 | 15,794,520 |
| 2025-11-20 | 7.230 | 7.260 | 7.070 | 7.170 | 7.018 | 10,148,000 |
| 2025-11-19 | 7.420 | 7.430 | 7.180 | 7.210 | 7.057 | 13,599,720 |
| 2025-11-18 | 7.450 | 7.490 | 7.340 | 7.370 | 7.214 | 12,478,100 |
| 2025-11-17 | 7.510 | 7.550 | 7.430 | 7.490 | 7.331 | 12,145,300 |
| 2025-11-14 | 7.520 | 7.640 | 7.510 | 7.520 | 7.360 | 10,989,160 |
| 2025-11-13 | 7.520 | 7.590 | 7.470 | 7.580 | 7.419 | 10,214,380 |
| 2025-11-12 | 7.780 | 7.780 | 7.490 | 7.500 | 7.341 | 19,507,840 |
| 2025-11-11 | 7.760 | 7.850 | 7.750 | 7.780 | 7.615 | 15,735,020 |
| 2025-11-10 | 7.770 | 7.800 | 7.670 | 7.760 | 7.595 | 15,693,511 |
| 2025-11-07 | 7.890 | 7.890 | 7.770 | 7.770 | 7.605 | 17,642,700 |
| 2025-11-06 | 7.690 | 7.940 | 7.610 | 7.900 | 7.732 | 31,866,620 |
| 2025-11-05 | 7.610 | 7.720 | 7.550 | 7.690 | 7.527 | 15,149,600 |
| 2025-11-04 | 7.850 | 7.850 | 7.650 | 7.680 | 7.517 | 16,209,180 |
| 2025-11-03 | 7.660 | 7.800 | 7.650 | 7.800 | 7.634 | 15,487,640 |
| 2025-10-31 | 7.630 | 7.850 | 7.610 | 7.730 | 7.566 | 19,438,360 |
| 2025-10-30 | 7.970 | 8.020 | 7.650 | 7.680 | 7.517 | 30,458,562 |
| 2025-10-29 | 8.110 | 8.140 | 7.920 | 8.030 | 7.860 | 34,976,100 |
| 2025-10-28 | 7.890 | 8.360 | 7.750 | 8.230 | 8.055 | 62,486,580 |
| 2025-10-27 | 7.880 | 7.960 | 7.850 | 7.900 | 7.732 | 34,926,080 |
| 2025-10-24 | 8.070 | 8.090 | 7.830 | 7.880 | 7.713 | 45,330,390 |
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.