Hubei Donper Electromechanical Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.890	6.890	6.740	6.750	6.607	19,032,300
2025-07-22	6.980	7.010	6.810	6.880	6.734	27,193,852
2025-07-21	6.740	7.080	6.730	7.020	6.871	41,480,032
2025-07-18	6.790	6.800	6.680	6.750	6.607	13,943,800
2025-07-17	6.750	6.830	6.670	6.800	6.656	17,009,820
2025-07-16	6.730	6.830	6.700	6.750	6.607	15,748,641
2025-07-15	6.830	6.860	6.660	6.710	6.568	20,295,659
2025-07-14	6.860	6.900	6.820	6.860	6.714	18,016,200
2025-07-11	7.010	7.050	6.830	6.880	6.734	35,214,825
2025-07-10	6.720	7.250	6.640	7.100	6.949	61,176,498
2025-07-09	7.070	7.110	6.740	6.800	6.656	51,910,695
2025-07-08	6.980	7.400	6.860	7.070	6.920	73,302,154
2025-07-07	6.660	6.820	6.580	6.790	6.646	49,646,623
2025-07-04	6.510	6.540	6.400	6.420	6.284	20,385,900
2025-07-03	6.600	6.600	6.440	6.510	6.372	20,331,343
2025-07-02	6.500	6.650	6.450	6.580	6.440	30,348,268
2025-07-01	6.500	6.570	6.430	6.520	6.382	24,535,955
2025-06-30	6.340	6.550	6.340	6.500	6.362	27,450,327
2025-06-27	6.350	6.410	6.330	6.360	6.225	18,638,620
2025-06-26	6.470	6.510	6.370	6.370	6.235	28,535,600
2025-06-25	6.480	6.550	6.370	6.480	6.342	28,717,086
2025-06-24	6.310	6.530	6.300	6.500	6.362	33,105,900
2025-06-23	6.190	6.320	6.160	6.310	6.176	18,055,080
2025-06-20	6.360	6.450	6.200	6.280	6.147	24,077,420
2025-06-19	6.500	6.610	6.360	6.370	6.235	28,639,260
2025-06-18	6.810	6.810	6.490	6.560	6.421	35,415,000
2025-06-17	6.980	6.990	6.700	6.790	6.646	31,604,180
2025-06-16	6.900	6.960	6.790	6.920	6.773	31,124,190
2025-06-13	7.270	7.300	6.930	6.940	6.793	49,924,167
2025-06-12	7.300	7.450	7.260	7.410	7.253	46,750,767
2025-06-11	7.480	7.590	7.300	7.360	7.204	54,952,780
2025-06-10	7.560	7.890	7.230	7.480	7.321	107,274,189
2025-06-09	6.780	7.380	6.780	7.380	7.223	34,657,622
2025-06-06	6.840	6.880	6.660	6.710	6.568	31,956,000
2025-06-05	6.940	6.950	6.770	6.820	6.675	34,015,162
2025-06-04	6.960	7.040	6.880	6.920	6.773	35,841,140
2025-06-03	6.770	7.180	6.730	6.970	6.822	49,299,169
2025-05-30	7.050	7.120	6.660	6.880	6.637	65,717,680
2025-05-29	7.250	7.370	7.090	7.140	6.888	77,250,928
2025-05-28	7.800	7.910	7.390	7.410	7.149	104,620,143
2025-05-27	7.160	7.910	7.020	7.910	7.631	124,233,208
2025-05-26	7.100	7.350	7.000	7.190	6.936	86,599,576
2025-05-23	7.170	7.590	7.120	7.180	6.927	143,657,180
2025-05-22	6.260	6.910	6.240	6.910	6.666	59,285,289
2025-05-21	6.470	6.490	6.280	6.280	6.059	52,613,500
2025-05-20	6.660	6.750	6.460	6.530	6.300	48,388,530
2025-05-19	6.700	6.710	6.450	6.620	6.387	49,824,103
2025-05-16	6.440	6.880	6.360	6.760	6.522	83,475,475
2025-05-15	6.450	6.670	6.220	6.530	6.300	79,052,360
2025-05-14	6.320	6.490	6.300	6.420	6.194	50,908,878
2025-05-13	6.700	6.740	6.340	6.370	6.145	75,315,670
2025-05-12	6.700	6.820	6.480	6.610	6.377	79,995,501
2025-05-09	6.820	7.130	6.660	6.700	6.464	98,066,132
2025-05-08	6.640	6.970	6.450	6.690	6.454	113,207,215
2025-05-07	6.370	6.960	6.370	6.870	6.628	151,575,169
2025-05-06	6.290	6.550	6.230	6.330	6.107	117,633,961
2025-04-30	6.730	7.400	6.730	6.730	6.493	140,455,796
2025-04-29	8.110	8.120	7.160	7.480	7.216	191,291,175
2025-04-28	7.480	7.480	7.480	7.480	7.216	6,370,650
2025-04-25	6.800	6.800	6.800	6.800	6.560	6,854,792

← NewerPage 6 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.