Hubei Donper Electromechanical Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.150 | 5.350 | 5.110 | 5.300 | 5.300 | 22,006,060 |
| 2026-10-19 | 5.060 | 5.270 | 5.010 | 5.200 | 5.200 | 14,652,603 |
| 2026-10-16 | 5.150 | 5.160 | 5.040 | 5.070 | 5.070 | 8,505,600 |
| 2026-10-15 | 5.010 | 5.170 | 4.950 | 5.080 | 5.080 | 10,598,700 |
| 2026-10-14 | 5.200 | 5.270 | 5.120 | 5.140 | 5.140 | 13,397,158 |
| 2026-10-13 | 5.180 | 5.290 | 5.080 | 5.270 | 5.270 | 17,769,921 |
| 2026-10-12 | 5.360 | 5.460 | 5.200 | 5.230 | 5.230 | 23,667,339 |
| 2026-10-09 | 5.590 | 5.590 | 5.220 | 5.320 | 5.320 | 38,915,641 |
| 2026-10-08 | 5.020 | 5.520 | 4.990 | 5.520 | 5.520 | 12,109,562 |
| 2026-09-30 | 5.100 | 5.100 | 4.980 | 5.020 | 5.020 | 6,556,939 |
| 2026-09-29 | 5.060 | 5.120 | 5.020 | 5.070 | 5.070 | 8,356,600 |
| 2026-09-28 | 5.140 | 5.210 | 5.000 | 5.080 | 5.080 | 14,912,160 |
| 2026-09-24 | 4.950 | 5.350 | 4.920 | 5.140 | 5.140 | 24,071,017 |
| 2026-09-23 | 4.950 | 5.010 | 4.870 | 4.950 | 4.950 | 4,447,580 |
| 2026-09-22 | 4.900 | 4.920 | 4.850 | 4.920 | 4.920 | 3,981,500 |
| 2026-09-21 | 4.810 | 4.900 | 4.800 | 4.890 | 4.890 | 3,945,800 |
| 2026-09-18 | 4.830 | 4.930 | 4.790 | 4.810 | 4.810 | 4,886,421 |
| 2026-09-17 | 4.740 | 4.830 | 4.700 | 4.830 | 4.830 | 4,472,340 |
| 2026-09-16 | 4.720 | 4.770 | 4.660 | 4.770 | 4.770 | 3,901,300 |
| 2026-09-15 | 4.840 | 4.860 | 4.710 | 4.710 | 4.710 | 4,890,420 |
| 2026-09-14 | 4.790 | 4.880 | 4.790 | 4.850 | 4.850 | 3,421,100 |
| 2026-09-11 | 4.920 | 4.920 | 4.770 | 4.800 | 4.800 | 7,228,100 |
| 2026-09-10 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 3,793,300 |
| 2026-09-09 | 5.070 | 5.070 | 4.990 | 5.020 | 5.020 | 4,075,000 |
| 2026-09-08 | 5.020 | 5.080 | 4.970 | 5.080 | 5.080 | 5,043,820 |
| 2026-09-07 | 4.990 | 5.040 | 4.970 | 5.020 | 5.020 | 4,620,500 |
| 2026-09-04 | 5.030 | 5.070 | 4.990 | 5.000 | 5.000 | 4,233,350 |
| 2026-09-03 | 5.070 | 5.160 | 5.000 | 5.010 | 5.010 | 7,368,400 |
| 2026-09-02 | 5.030 | 5.090 | 4.980 | 5.080 | 5.080 | 6,162,160 |
| 2026-09-01 | 5.050 | 5.080 | 5.020 | 5.060 | 5.060 | 4,882,340 |
| 2026-08-31 | 4.970 | 5.040 | 4.970 | 5.040 | 5.040 | 3,821,000 |
| 2026-08-28 | 4.950 | 5.020 | 4.940 | 5.010 | 5.010 | 3,848,610 |
| 2026-08-27 | 4.990 | 5.020 | 4.940 | 4.950 | 4.950 | 4,292,650 |
| 2026-08-26 | 5.020 | 5.060 | 4.970 | 5.000 | 5.000 | 4,117,500 |
| 2026-08-25 | 4.810 | 5.030 | 4.810 | 5.010 | 5.010 | 7,034,860 |
| 2026-08-24 | 4.940 | 4.950 | 4.800 | 4.860 | 4.860 | 6,557,900 |
| 2026-08-21 | 4.950 | 5.000 | 4.910 | 4.980 | 4.980 | 5,044,690 |
| 2026-08-20 | 4.900 | 4.980 | 4.900 | 4.950 | 4.950 | 3,891,240 |
| 2026-08-19 | 4.950 | 4.990 | 4.890 | 4.900 | 4.900 | 6,239,300 |
| 2026-08-18 | 5.000 | 5.030 | 4.920 | 5.010 | 5.010 | 4,749,600 |
| 2026-08-17 | 4.900 | 5.000 | 4.840 | 5.000 | 5.000 | 6,188,340 |
| 2026-08-14 | 4.890 | 4.930 | 4.850 | 4.880 | 4.880 | 3,402,800 |
| 2026-08-13 | 4.970 | 4.970 | 4.890 | 4.890 | 4.890 | 4,575,520 |
| 2026-08-12 | 4.890 | 4.980 | 4.890 | 4.970 | 4.970 | 4,104,929 |
| 2026-08-11 | 4.950 | 4.970 | 4.880 | 4.910 | 4.910 | 4,214,200 |
| 2026-08-10 | 4.860 | 4.990 | 4.850 | 4.980 | 4.980 | 6,488,258 |
| 2026-08-07 | 4.900 | 4.910 | 4.790 | 4.860 | 4.860 | 5,565,000 |
| 2026-08-06 | 4.870 | 4.910 | 4.800 | 4.880 | 4.880 | 5,551,400 |
| 2026-08-05 | 4.930 | 4.980 | 4.820 | 4.880 | 4.880 | 10,000,580 |
| 2026-08-04 | 4.880 | 5.150 | 4.880 | 4.960 | 4.960 | 14,974,202 |
| 2026-08-03 | 4.740 | 4.900 | 4.720 | 4.890 | 4.890 | 7,322,400 |
| 2026-07-31 | 4.710 | 4.740 | 4.640 | 4.720 | 4.720 | 5,852,000 |
| 2026-07-30 | 4.650 | 4.740 | 4.650 | 4.680 | 4.680 | 7,453,560 |
| 2026-07-29 | 4.610 | 4.700 | 4.600 | 4.670 | 4.670 | 5,362,360 |
| 2026-07-28 | 4.510 | 4.640 | 4.510 | 4.610 | 4.610 | 4,895,500 |
| 2026-07-27 | 4.450 | 4.590 | 4.440 | 4.560 | 4.560 | 4,820,440 |
| 2026-07-24 | 4.460 | 4.520 | 4.390 | 4.450 | 4.450 | 5,358,700 |
| 2026-07-23 | 4.340 | 4.520 | 4.340 | 4.510 | 4.510 | 7,109,900 |
| 2026-07-22 | 4.440 | 4.460 | 4.330 | 4.370 | 4.370 | 6,599,100 |
| 2026-07-21 | 4.500 | 4.560 | 4.360 | 4.440 | 4.440 | 8,529,700 |
Page 1 of 1 · 60 trading days
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.