Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.980 | 5.100 | 4.940 | 5.100 | 4.920 | 16,175,110 |
| 2024-10-25 | 4.950 | 5.020 | 4.940 | 5.010 | 4.833 | 10,039,488 |
| 2024-10-24 | 4.990 | 5.060 | 4.900 | 4.980 | 4.804 | 14,059,370 |
| 2024-10-23 | 4.850 | 4.920 | 4.850 | 4.880 | 4.708 | 9,284,688 |
| 2024-10-22 | 4.820 | 4.890 | 4.800 | 4.870 | 4.698 | 7,702,140 |
| 2024-10-21 | 4.870 | 4.870 | 4.780 | 4.830 | 4.660 | 8,727,898 |
| 2024-10-18 | 4.790 | 4.910 | 4.750 | 4.870 | 4.698 | 9,280,052 |
| 2024-10-17 | 4.900 | 5.020 | 4.780 | 4.790 | 4.621 | 7,430,450 |
| 2024-10-16 | 4.840 | 4.870 | 4.760 | 4.850 | 4.679 | 4,478,410 |
| 2024-10-15 | 4.880 | 4.930 | 4.810 | 4.820 | 4.650 | 7,836,882 |
| 2024-10-14 | 4.870 | 4.920 | 4.800 | 4.900 | 4.727 | 6,431,560 |
| 2024-10-11 | 4.970 | 5.030 | 4.800 | 4.860 | 4.689 | 8,360,358 |
| 2024-10-10 | 4.970 | 5.110 | 4.860 | 4.980 | 4.804 | 11,469,084 |
| 2024-10-09 | 5.290 | 5.290 | 4.960 | 4.960 | 4.785 | 16,791,433 |
| 2024-10-08 | 5.590 | 5.590 | 5.140 | 5.370 | 5.181 | 27,936,851 |
| 2024-09-30 | 4.800 | 5.080 | 4.720 | 5.080 | 4.901 | 25,295,876 |
| 2024-09-27 | 4.570 | 4.650 | 4.520 | 4.620 | 4.457 | 5,563,540 |
| 2024-09-26 | 4.380 | 4.500 | 4.360 | 4.490 | 4.332 | 8,328,965 |
| 2024-09-25 | 4.400 | 4.490 | 4.380 | 4.390 | 4.235 | 10,023,120 |
| 2024-09-24 | 4.240 | 4.400 | 4.240 | 4.400 | 4.245 | 5,708,429 |
| 2024-09-23 | 4.270 | 4.290 | 4.220 | 4.250 | 4.100 | 2,584,009 |
| 2024-09-20 | 4.310 | 4.320 | 4.240 | 4.270 | 4.119 | 2,453,929 |
| 2024-09-19 | 4.200 | 4.320 | 4.190 | 4.310 | 4.158 | 3,728,740 |
| 2024-09-18 | 4.190 | 4.210 | 4.100 | 4.180 | 4.033 | 3,004,282 |
| 2024-09-13 | 4.260 | 4.280 | 4.190 | 4.190 | 4.042 | 2,461,200 |
| 2024-09-12 | 4.240 | 4.300 | 4.230 | 4.260 | 4.110 | 2,501,181 |
| 2024-09-11 | 4.250 | 4.310 | 4.230 | 4.240 | 4.090 | 2,473,900 |
| 2024-09-10 | 4.270 | 4.280 | 4.190 | 4.280 | 4.129 | 3,080,352 |
| 2024-09-09 | 4.280 | 4.320 | 4.230 | 4.250 | 4.100 | 2,981,940 |
| 2024-09-06 | 4.400 | 4.410 | 4.280 | 4.280 | 4.129 | 2,962,816 |
| 2024-09-05 | 4.380 | 4.410 | 4.370 | 4.390 | 4.235 | 2,512,400 |
| 2024-09-04 | 4.390 | 4.440 | 4.360 | 4.370 | 4.216 | 2,547,260 |
| 2024-09-03 | 4.360 | 4.450 | 4.340 | 4.420 | 4.264 | 2,856,590 |
| 2024-09-02 | 4.480 | 4.520 | 4.380 | 4.400 | 4.245 | 4,659,300 |
| 2024-08-30 | 4.380 | 4.530 | 4.380 | 4.470 | 4.312 | 4,992,000 |
| 2024-08-29 | 4.310 | 4.400 | 4.310 | 4.380 | 4.226 | 3,382,378 |
| 2024-08-28 | 4.310 | 4.390 | 4.270 | 4.340 | 4.187 | 3,130,948 |
| 2024-08-27 | 4.360 | 4.380 | 4.270 | 4.300 | 4.148 | 4,942,600 |
| 2024-08-26 | 4.270 | 4.350 | 4.250 | 4.350 | 4.197 | 4,525,500 |
| 2024-08-23 | 4.400 | 4.400 | 4.200 | 4.260 | 4.110 | 7,638,880 |
| 2024-08-22 | 4.510 | 4.550 | 4.380 | 4.390 | 4.235 | 5,088,040 |
| 2024-08-21 | 4.490 | 4.540 | 4.460 | 4.530 | 4.370 | 3,061,360 |
| 2024-08-20 | 4.580 | 4.590 | 4.450 | 4.480 | 4.322 | 3,470,040 |
| 2024-08-19 | 4.570 | 4.600 | 4.550 | 4.580 | 4.418 | 2,795,100 |
| 2024-08-16 | 4.570 | 4.610 | 4.550 | 4.570 | 4.409 | 3,026,380 |
| 2024-08-15 | 4.510 | 4.590 | 4.480 | 4.550 | 4.390 | 3,292,603 |
| 2024-08-14 | 4.540 | 4.570 | 4.500 | 4.520 | 4.361 | 2,252,193 |
| 2024-08-13 | 4.500 | 4.550 | 4.460 | 4.550 | 4.390 | 2,214,400 |
| 2024-08-12 | 4.510 | 4.550 | 4.490 | 4.500 | 4.341 | 2,660,900 |
| 2024-08-09 | 4.540 | 4.590 | 4.510 | 4.510 | 4.351 | 3,344,000 |
| 2024-08-08 | 4.520 | 4.550 | 4.450 | 4.520 | 4.361 | 3,105,900 |
| 2024-08-07 | 4.490 | 4.560 | 4.490 | 4.520 | 4.361 | 2,370,719 |
| 2024-08-06 | 4.450 | 4.550 | 4.450 | 4.510 | 4.351 | 3,126,570 |
| 2024-08-05 | 4.550 | 4.600 | 4.400 | 4.440 | 4.283 | 4,853,370 |
| 2024-08-02 | 4.650 | 4.690 | 4.560 | 4.580 | 4.418 | 4,477,810 |
| 2024-08-01 | 4.670 | 4.710 | 4.630 | 4.650 | 4.486 | 4,085,530 |
| 2024-07-31 | 4.550 | 4.680 | 4.520 | 4.670 | 4.505 | 4,425,340 |
| 2024-07-30 | 4.530 | 4.560 | 4.500 | 4.540 | 4.380 | 3,000,196 |
| 2024-07-29 | 4.520 | 4.580 | 4.490 | 4.530 | 4.370 | 4,472,799 |
| 2024-07-26 | 4.420 | 4.520 | 4.410 | 4.520 | 4.361 | 5,937,897 |
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.