Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.390 | 8.530 | 7.860 | 8.140 | 7.967 | 64,690,590 |
| 2025-10-22 | 8.730 | 8.800 | 8.450 | 8.510 | 8.329 | 80,532,700 |
| 2025-10-21 | 8.200 | 9.130 | 8.160 | 9.130 | 8.936 | 92,259,646 |
| 2025-10-20 | 8.450 | 8.790 | 8.120 | 8.300 | 8.124 | 117,902,305 |
| 2025-10-17 | 7.400 | 8.140 | 7.280 | 8.140 | 7.967 | 78,755,646 |
| 2025-10-16 | 7.660 | 7.700 | 7.370 | 7.400 | 7.243 | 26,008,420 |
| 2025-10-15 | 7.540 | 7.750 | 7.430 | 7.720 | 7.556 | 30,354,520 |
| 2025-10-14 | 7.400 | 7.660 | 7.400 | 7.550 | 7.390 | 28,991,460 |
| 2025-10-13 | 7.120 | 7.430 | 6.980 | 7.400 | 7.243 | 26,082,050 |
| 2025-10-10 | 7.410 | 7.700 | 7.360 | 7.470 | 7.311 | 29,065,000 |
| 2025-10-09 | 7.440 | 7.490 | 7.280 | 7.420 | 7.263 | 26,933,351 |
| 2025-09-30 | 7.470 | 7.520 | 7.300 | 7.420 | 7.263 | 29,746,973 |
| 2025-09-29 | 7.580 | 7.700 | 7.400 | 7.520 | 7.360 | 44,219,470 |
| 2025-09-26 | 7.250 | 7.760 | 7.180 | 7.610 | 7.448 | 63,179,503 |
| 2025-09-25 | 7.210 | 7.550 | 7.170 | 7.280 | 7.125 | 36,175,890 |
| 2025-09-24 | 7.230 | 7.250 | 7.060 | 7.250 | 7.096 | 33,977,899 |
| 2025-09-23 | 7.050 | 7.300 | 6.790 | 7.210 | 7.057 | 52,400,715 |
| 2025-09-22 | 7.000 | 7.100 | 6.910 | 7.000 | 6.851 | 19,915,633 |
| 2025-09-19 | 7.120 | 7.170 | 6.960 | 7.000 | 6.851 | 19,882,790 |
| 2025-09-18 | 7.300 | 7.390 | 7.100 | 7.160 | 7.008 | 45,699,843 |
| 2025-09-17 | 7.270 | 7.530 | 7.200 | 7.300 | 7.145 | 60,978,619 |
| 2025-09-16 | 6.780 | 7.260 | 6.770 | 7.160 | 7.008 | 53,983,828 |
| 2025-09-15 | 6.830 | 6.850 | 6.740 | 6.760 | 6.617 | 9,287,700 |
| 2025-09-12 | 6.960 | 6.960 | 6.800 | 6.810 | 6.665 | 14,654,000 |
| 2025-09-11 | 6.880 | 6.950 | 6.760 | 6.950 | 6.802 | 12,114,350 |
| 2025-09-10 | 6.940 | 6.940 | 6.830 | 6.880 | 6.734 | 10,556,799 |
| 2025-09-09 | 7.000 | 7.000 | 6.890 | 6.920 | 6.773 | 13,219,180 |
| 2025-09-08 | 6.870 | 7.040 | 6.800 | 7.000 | 6.851 | 20,165,264 |
| 2025-09-05 | 6.700 | 6.830 | 6.590 | 6.830 | 6.685 | 16,338,312 |
| 2025-09-04 | 6.590 | 6.730 | 6.570 | 6.640 | 6.499 | 15,168,234 |
| 2025-09-03 | 6.820 | 6.840 | 6.550 | 6.570 | 6.431 | 16,088,120 |
| 2025-09-02 | 6.850 | 6.880 | 6.590 | 6.790 | 6.646 | 24,969,916 |
| 2025-09-01 | 6.790 | 6.880 | 6.750 | 6.830 | 6.685 | 13,982,980 |
| 2025-08-29 | 6.860 | 6.870 | 6.760 | 6.790 | 6.646 | 13,397,020 |
| 2025-08-28 | 6.940 | 7.010 | 6.590 | 6.860 | 6.714 | 26,702,596 |
| 2025-08-27 | 7.070 | 7.220 | 6.890 | 6.900 | 6.754 | 37,483,822 |
| 2025-08-26 | 7.000 | 7.090 | 6.940 | 7.070 | 6.920 | 22,211,961 |
| 2025-08-25 | 7.100 | 7.120 | 6.940 | 6.990 | 6.842 | 31,873,953 |
| 2025-08-22 | 7.400 | 7.400 | 7.020 | 7.080 | 6.930 | 39,891,660 |
| 2025-08-21 | 7.410 | 7.450 | 7.310 | 7.340 | 7.184 | 20,119,510 |
| 2025-08-20 | 7.380 | 7.470 | 7.330 | 7.430 | 7.272 | 25,620,810 |
| 2025-08-19 | 7.180 | 7.680 | 7.110 | 7.380 | 7.223 | 47,185,676 |
| 2025-08-18 | 7.000 | 7.240 | 7.000 | 7.170 | 7.018 | 29,135,296 |
| 2025-08-15 | 6.820 | 6.940 | 6.810 | 6.910 | 6.763 | 14,611,842 |
| 2025-08-14 | 7.010 | 7.020 | 6.820 | 6.830 | 6.685 | 15,512,129 |
| 2025-08-13 | 7.000 | 7.030 | 6.930 | 7.000 | 6.851 | 16,371,480 |
| 2025-08-12 | 7.070 | 7.090 | 6.970 | 6.980 | 6.832 | 15,494,159 |
| 2025-08-11 | 6.970 | 7.100 | 6.940 | 7.070 | 6.920 | 24,105,152 |
| 2025-08-08 | 6.940 | 6.980 | 6.830 | 6.970 | 6.822 | 28,480,989 |
| 2025-08-07 | 6.760 | 7.150 | 6.730 | 7.010 | 6.861 | 58,013,769 |
| 2025-08-06 | 6.620 | 6.750 | 6.600 | 6.730 | 6.587 | 17,633,620 |
| 2025-08-05 | 6.580 | 6.640 | 6.580 | 6.630 | 6.489 | 9,260,740 |
| 2025-08-04 | 6.470 | 6.600 | 6.420 | 6.600 | 6.460 | 9,314,018 |
| 2025-08-01 | 6.490 | 6.530 | 6.470 | 6.520 | 6.382 | 7,738,958 |
| 2025-07-31 | 6.530 | 6.620 | 6.500 | 6.510 | 6.372 | 10,317,910 |
| 2025-07-30 | 6.610 | 6.610 | 6.480 | 6.530 | 6.391 | 12,506,959 |
| 2025-07-29 | 6.710 | 6.710 | 6.550 | 6.610 | 6.470 | 15,783,916 |
| 2025-07-28 | 6.720 | 6.740 | 6.680 | 6.710 | 6.568 | 10,923,822 |
| 2025-07-25 | 6.790 | 6.790 | 6.680 | 6.700 | 6.558 | 15,801,492 |
| 2025-07-24 | 6.740 | 6.820 | 6.740 | 6.790 | 6.646 | 12,172,700 |
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.