Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.830 | 4.850 | 4.730 | 4.790 | 4.621 | 5,749,800 |
| 2025-01-20 | 4.750 | 4.860 | 4.670 | 4.820 | 4.650 | 10,685,278 |
| 2025-01-17 | 4.650 | 4.700 | 4.630 | 4.670 | 4.505 | 4,527,200 |
| 2025-01-16 | 4.690 | 4.760 | 4.640 | 4.690 | 4.525 | 6,399,100 |
| 2025-01-15 | 4.640 | 4.690 | 4.610 | 4.670 | 4.505 | 7,216,600 |
| 2025-01-14 | 4.470 | 4.650 | 4.470 | 4.650 | 4.486 | 8,015,300 |
| 2025-01-13 | 4.410 | 4.500 | 4.320 | 4.470 | 4.312 | 6,970,700 |
| 2025-01-10 | 4.690 | 4.690 | 4.450 | 4.460 | 4.303 | 11,918,100 |
| 2025-01-09 | 4.660 | 4.750 | 4.630 | 4.660 | 4.496 | 8,036,040 |
| 2025-01-08 | 4.730 | 4.770 | 4.570 | 4.720 | 4.554 | 11,015,400 |
| 2025-01-07 | 4.680 | 4.770 | 4.620 | 4.750 | 4.582 | 12,522,687 |
| 2025-01-06 | 4.760 | 4.820 | 4.500 | 4.670 | 4.505 | 22,131,623 |
| 2025-01-03 | 5.030 | 5.080 | 4.780 | 4.880 | 4.708 | 43,191,516 |
| 2025-01-02 | 4.860 | 5.310 | 4.810 | 5.190 | 5.007 | 53,724,693 |
| 2024-12-31 | 4.990 | 5.030 | 4.810 | 4.830 | 4.660 | 12,993,080 |
| 2024-12-30 | 5.060 | 5.060 | 4.930 | 5.000 | 4.824 | 4,893,520 |
| 2024-12-27 | 4.980 | 5.080 | 4.930 | 5.050 | 4.872 | 6,337,139 |
| 2024-12-26 | 4.920 | 5.020 | 4.890 | 4.970 | 4.795 | 6,108,099 |
| 2024-12-25 | 5.020 | 5.020 | 4.860 | 4.920 | 4.747 | 7,998,760 |
| 2024-12-24 | 4.990 | 5.040 | 4.930 | 5.010 | 4.833 | 7,045,711 |
| 2024-12-23 | 5.250 | 5.250 | 4.930 | 4.940 | 4.766 | 11,706,900 |
| 2024-12-20 | 5.170 | 5.290 | 5.150 | 5.250 | 5.065 | 6,850,220 |
| 2024-12-19 | 5.180 | 5.190 | 5.070 | 5.180 | 4.997 | 8,697,686 |
| 2024-12-18 | 5.260 | 5.290 | 5.150 | 5.200 | 5.017 | 9,805,660 |
| 2024-12-17 | 5.540 | 5.570 | 5.200 | 5.260 | 5.075 | 12,165,250 |
| 2024-12-16 | 5.550 | 5.640 | 5.490 | 5.540 | 5.345 | 9,703,486 |
| 2024-12-13 | 5.680 | 5.710 | 5.540 | 5.550 | 5.354 | 11,119,740 |
| 2024-12-12 | 5.540 | 5.740 | 5.540 | 5.670 | 5.470 | 17,366,320 |
| 2024-12-11 | 5.490 | 5.580 | 5.450 | 5.560 | 5.364 | 8,578,870 |
| 2024-12-10 | 5.620 | 5.660 | 5.460 | 5.470 | 5.277 | 11,249,150 |
| 2024-12-09 | 5.530 | 5.550 | 5.430 | 5.510 | 5.316 | 8,808,800 |
| 2024-12-06 | 5.490 | 5.520 | 5.410 | 5.510 | 5.316 | 10,749,410 |
| 2024-12-05 | 5.360 | 5.500 | 5.340 | 5.470 | 5.277 | 13,232,240 |
| 2024-12-04 | 5.410 | 5.450 | 5.330 | 5.350 | 5.161 | 12,840,079 |
| 2024-12-03 | 5.400 | 5.480 | 5.370 | 5.420 | 5.229 | 10,496,200 |
| 2024-12-02 | 5.350 | 5.410 | 5.340 | 5.400 | 5.210 | 11,307,453 |
| 2024-11-29 | 5.270 | 5.340 | 5.230 | 5.320 | 5.132 | 10,301,249 |
| 2024-11-28 | 5.320 | 5.360 | 5.240 | 5.270 | 5.084 | 11,738,940 |
| 2024-11-27 | 5.270 | 5.420 | 5.090 | 5.320 | 5.132 | 14,654,400 |
| 2024-11-26 | 5.200 | 5.300 | 5.160 | 5.270 | 5.084 | 9,302,540 |
| 2024-11-25 | 5.120 | 5.200 | 5.070 | 5.200 | 5.017 | 7,473,680 |
| 2024-11-22 | 5.290 | 5.320 | 5.090 | 5.110 | 4.930 | 8,480,800 |
| 2024-11-21 | 5.300 | 5.330 | 5.220 | 5.290 | 5.103 | 7,309,760 |
| 2024-11-20 | 5.180 | 5.260 | 5.160 | 5.250 | 5.065 | 6,890,773 |
| 2024-11-19 | 5.080 | 5.180 | 5.070 | 5.170 | 4.988 | 6,373,771 |
| 2024-11-18 | 5.150 | 5.210 | 5.030 | 5.080 | 4.901 | 7,133,980 |
| 2024-11-15 | 5.180 | 5.260 | 5.120 | 5.150 | 4.968 | 6,860,431 |
| 2024-11-14 | 5.310 | 5.350 | 5.170 | 5.180 | 4.997 | 7,108,620 |
| 2024-11-13 | 5.330 | 5.370 | 5.230 | 5.330 | 5.142 | 7,923,400 |
| 2024-11-12 | 5.330 | 5.400 | 5.280 | 5.320 | 5.132 | 10,988,667 |
| 2024-11-11 | 5.260 | 5.370 | 5.220 | 5.360 | 5.171 | 11,245,530 |
| 2024-11-08 | 5.430 | 5.470 | 5.250 | 5.280 | 5.094 | 14,371,486 |
| 2024-11-07 | 5.140 | 5.410 | 5.130 | 5.390 | 5.200 | 18,400,101 |
| 2024-11-06 | 5.230 | 5.260 | 5.130 | 5.190 | 5.007 | 13,268,356 |
| 2024-11-05 | 5.100 | 5.210 | 5.080 | 5.200 | 5.017 | 10,870,081 |
| 2024-11-04 | 5.060 | 5.130 | 5.060 | 5.110 | 4.930 | 6,255,621 |
| 2024-11-01 | 5.240 | 5.260 | 5.070 | 5.090 | 4.911 | 12,353,479 |
| 2024-10-31 | 5.100 | 5.430 | 5.100 | 5.280 | 5.094 | 22,515,375 |
| 2024-10-30 | 5.120 | 5.210 | 5.050 | 5.140 | 4.959 | 13,712,801 |
| 2024-10-29 | 5.150 | 5.360 | 5.080 | 5.190 | 5.007 | 25,368,966 |
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.