Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.180 | 6.180 | 6.180 | 6.180 | 5.962 | 9,027,960 |
| 2025-04-23 | 5.150 | 5.620 | 5.130 | 5.620 | 5.422 | 35,671,429 |
| 2025-04-22 | 5.080 | 5.130 | 5.050 | 5.110 | 4.930 | 10,137,055 |
| 2025-04-21 | 5.130 | 5.170 | 5.060 | 5.130 | 4.949 | 16,422,966 |
| 2025-04-18 | 5.060 | 5.230 | 5.010 | 5.180 | 4.997 | 24,734,272 |
| 2025-04-17 | 4.990 | 5.340 | 4.990 | 5.080 | 4.901 | 27,676,394 |
| 2025-04-16 | 4.850 | 4.900 | 4.700 | 4.850 | 4.679 | 9,264,599 |
| 2025-04-15 | 4.820 | 4.870 | 4.760 | 4.840 | 4.669 | 6,257,010 |
| 2025-04-14 | 4.770 | 4.890 | 4.760 | 4.820 | 4.650 | 8,868,241 |
| 2025-04-11 | 4.650 | 4.770 | 4.650 | 4.730 | 4.563 | 9,113,362 |
| 2025-04-10 | 4.640 | 4.790 | 4.640 | 4.720 | 4.554 | 11,554,274 |
| 2025-04-09 | 4.450 | 4.620 | 4.210 | 4.590 | 4.428 | 15,016,664 |
| 2025-04-08 | 4.720 | 4.800 | 4.440 | 4.530 | 4.370 | 20,187,880 |
| 2025-04-07 | 4.930 | 5.000 | 4.820 | 4.820 | 4.650 | 9,980,100 |
| 2025-04-03 | 5.330 | 5.420 | 5.290 | 5.350 | 5.161 | 8,577,360 |
| 2025-04-02 | 5.410 | 5.510 | 5.350 | 5.410 | 5.219 | 10,040,300 |
| 2025-04-01 | 5.340 | 5.460 | 5.340 | 5.390 | 5.200 | 7,558,500 |
| 2025-03-31 | 5.400 | 5.460 | 5.260 | 5.370 | 5.181 | 11,804,900 |
| 2025-03-28 | 5.550 | 5.610 | 5.440 | 5.450 | 5.258 | 10,600,000 |
| 2025-03-27 | 5.690 | 5.720 | 5.540 | 5.550 | 5.354 | 17,894,400 |
| 2025-03-26 | 5.430 | 5.660 | 5.380 | 5.620 | 5.422 | 18,882,220 |
| 2025-03-25 | 5.420 | 5.450 | 5.360 | 5.420 | 5.229 | 7,363,700 |
| 2025-03-24 | 5.530 | 5.570 | 5.310 | 5.410 | 5.219 | 12,058,000 |
| 2025-03-21 | 5.600 | 5.610 | 5.500 | 5.540 | 5.345 | 12,593,700 |
| 2025-03-20 | 5.600 | 5.670 | 5.550 | 5.620 | 5.422 | 13,793,640 |
| 2025-03-19 | 5.580 | 5.640 | 5.550 | 5.600 | 5.403 | 12,462,242 |
| 2025-03-18 | 5.540 | 5.590 | 5.490 | 5.580 | 5.383 | 15,874,340 |
| 2025-03-17 | 5.490 | 5.550 | 5.470 | 5.530 | 5.335 | 16,252,100 |
| 2025-03-14 | 5.490 | 5.490 | 5.400 | 5.490 | 5.296 | 14,745,880 |
| 2025-03-13 | 5.520 | 5.540 | 5.370 | 5.460 | 5.267 | 18,134,806 |
| 2025-03-12 | 5.610 | 5.610 | 5.530 | 5.530 | 5.335 | 20,783,180 |
| 2025-03-11 | 5.500 | 5.600 | 5.480 | 5.600 | 5.403 | 25,439,206 |
| 2025-03-10 | 5.760 | 5.760 | 5.500 | 5.590 | 5.393 | 50,201,738 |
| 2025-03-07 | 5.690 | 5.690 | 5.690 | 5.690 | 5.489 | 12,689,980 |
| 2025-03-06 | 5.090 | 5.180 | 5.050 | 5.170 | 4.988 | 20,900,900 |
| 2025-03-05 | 5.140 | 5.170 | 5.020 | 5.070 | 4.891 | 26,700,460 |
| 2025-03-04 | 5.110 | 5.290 | 5.110 | 5.200 | 5.017 | 34,299,884 |
| 2025-03-03 | 5.740 | 5.790 | 5.130 | 5.140 | 4.959 | 62,530,356 |
| 2025-02-28 | 5.870 | 5.970 | 5.550 | 5.610 | 5.412 | 72,613,387 |
| 2025-02-27 | 5.700 | 5.980 | 5.660 | 5.980 | 5.769 | 99,112,658 |
| 2025-02-26 | 5.470 | 5.690 | 5.390 | 5.440 | 5.248 | 36,993,390 |
| 2025-02-25 | 5.170 | 5.390 | 5.120 | 5.390 | 5.200 | 24,975,320 |
| 2025-02-24 | 5.130 | 5.210 | 5.080 | 5.160 | 4.978 | 7,660,854 |
| 2025-02-21 | 5.140 | 5.180 | 5.060 | 5.120 | 4.939 | 7,709,179 |
| 2025-02-20 | 4.990 | 5.230 | 4.980 | 5.130 | 4.949 | 13,726,969 |
| 2025-02-19 | 4.830 | 4.990 | 4.830 | 4.990 | 4.814 | 6,037,059 |
| 2025-02-18 | 4.940 | 4.990 | 4.850 | 4.870 | 4.698 | 5,350,929 |
| 2025-02-17 | 4.910 | 5.010 | 4.910 | 4.970 | 4.795 | 7,044,220 |
| 2025-02-14 | 4.880 | 4.920 | 4.870 | 4.900 | 4.727 | 5,161,919 |
| 2025-02-13 | 4.950 | 4.960 | 4.880 | 4.890 | 4.718 | 5,070,060 |
| 2025-02-12 | 4.970 | 4.990 | 4.910 | 4.960 | 4.785 | 4,873,320 |
| 2025-02-11 | 4.990 | 4.990 | 4.930 | 4.950 | 4.775 | 5,056,140 |
| 2025-02-10 | 4.930 | 4.970 | 4.900 | 4.960 | 4.785 | 7,076,702 |
| 2025-02-07 | 4.930 | 4.960 | 4.850 | 4.900 | 4.727 | 10,252,400 |
| 2025-02-06 | 4.800 | 4.940 | 4.750 | 4.930 | 4.756 | 8,075,220 |
| 2025-02-05 | 4.790 | 4.810 | 4.750 | 4.780 | 4.611 | 5,149,000 |
| 2025-01-27 | 4.750 | 4.850 | 4.740 | 4.760 | 4.592 | 5,191,560 |
| 2025-01-24 | 4.710 | 4.770 | 4.680 | 4.750 | 4.582 | 4,829,220 |
| 2025-01-23 | 4.780 | 4.830 | 4.720 | 4.730 | 4.563 | 5,200,000 |
| 2025-01-22 | 4.800 | 4.800 | 4.700 | 4.710 | 4.544 | 5,112,000 |
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.