Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.330 | 6.380 | 6.260 | 6.300 | 6.020 | 7,150,950 |
| 2024-07-26 | 6.140 | 6.430 | 6.100 | 6.360 | 6.078 | 13,286,200 |
| 2024-07-25 | 6.010 | 6.170 | 5.970 | 6.070 | 5.801 | 5,911,558 |
| 2024-07-24 | 6.100 | 6.180 | 6.020 | 6.030 | 5.762 | 5,542,044 |
| 2024-07-23 | 6.270 | 6.340 | 6.110 | 6.120 | 5.848 | 6,724,726 |
| 2024-07-22 | 6.200 | 6.270 | 6.170 | 6.260 | 5.982 | 6,483,000 |
| 2024-07-19 | 6.140 | 6.280 | 6.140 | 6.210 | 5.934 | 7,829,650 |
| 2024-07-18 | 6.150 | 6.200 | 6.000 | 6.180 | 5.906 | 8,886,110 |
| 2024-07-17 | 6.320 | 6.330 | 6.180 | 6.190 | 5.915 | 7,051,220 |
| 2024-07-16 | 6.380 | 6.430 | 6.270 | 6.340 | 6.059 | 6,441,820 |
| 2024-07-15 | 6.520 | 6.560 | 6.400 | 6.430 | 6.145 | 5,301,600 |
| 2024-07-12 | 6.580 | 6.600 | 6.490 | 6.540 | 6.250 | 5,758,696 |
| 2024-07-11 | 6.540 | 6.590 | 6.440 | 6.580 | 6.288 | 8,127,450 |
| 2024-07-10 | 6.370 | 6.470 | 6.350 | 6.360 | 6.078 | 5,113,400 |
| 2024-07-09 | 6.180 | 6.420 | 6.150 | 6.410 | 6.126 | 9,394,420 |
| 2024-07-08 | 6.420 | 6.450 | 6.190 | 6.210 | 5.934 | 8,048,800 |
| 2024-07-05 | 6.380 | 6.520 | 6.290 | 6.460 | 6.173 | 9,317,880 |
| 2024-07-04 | 6.650 | 6.740 | 6.420 | 6.470 | 6.183 | 12,662,700 |
| 2024-07-03 | 6.780 | 6.780 | 6.530 | 6.550 | 6.259 | 8,337,480 |
| 2024-07-02 | 6.780 | 6.820 | 6.710 | 6.730 | 6.431 | 6,674,900 |
| 2024-07-01 | 6.770 | 6.850 | 6.640 | 6.820 | 6.517 | 10,306,500 |
| 2024-06-28 | 6.780 | 6.950 | 6.720 | 6.830 | 6.527 | 14,072,500 |
| 2024-06-27 | 6.750 | 6.920 | 6.730 | 6.760 | 6.460 | 12,991,400 |
| 2024-06-26 | 6.560 | 6.830 | 6.500 | 6.820 | 6.517 | 9,396,500 |
| 2024-06-25 | 6.510 | 6.710 | 6.490 | 6.610 | 6.317 | 11,654,690 |
| 2024-06-24 | 6.680 | 6.740 | 6.440 | 6.490 | 6.202 | 8,798,923 |
| 2024-06-21 | 6.750 | 6.810 | 6.650 | 6.730 | 6.431 | 7,050,331 |
| 2024-06-20 | 7.040 | 7.100 | 6.750 | 6.760 | 6.460 | 12,121,000 |
| 2024-06-19 | 7.130 | 7.200 | 7.040 | 7.060 | 6.747 | 10,212,880 |
| 2024-06-18 | 6.980 | 7.180 | 6.870 | 7.140 | 6.823 | 18,819,801 |
| 2024-06-17 | 7.300 | 7.400 | 7.270 | 7.310 | 6.986 | 7,359,950 |
| 2024-06-14 | 7.390 | 7.420 | 7.260 | 7.380 | 7.053 | 10,659,280 |
| 2024-06-13 | 7.390 | 7.540 | 7.320 | 7.430 | 7.100 | 11,396,060 |
| 2024-06-12 | 7.210 | 7.550 | 7.210 | 7.410 | 7.081 | 16,508,900 |
| 2024-06-11 | 7.150 | 7.310 | 7.010 | 7.260 | 6.938 | 11,337,970 |
| 2024-06-07 | 7.150 | 7.260 | 7.060 | 7.220 | 6.900 | 14,858,050 |
| 2024-06-06 | 7.370 | 7.410 | 6.970 | 7.060 | 6.747 | 21,261,529 |
| 2024-06-05 | 7.620 | 7.700 | 7.380 | 7.400 | 7.072 | 19,985,090 |
| 2024-06-04 | 7.850 | 7.920 | 7.520 | 7.660 | 7.320 | 25,863,920 |
| 2024-06-03 | 7.960 | 8.100 | 7.780 | 7.930 | 7.578 | 30,391,080 |
| 2024-05-31 | 7.620 | 7.980 | 7.600 | 7.900 | 7.549 | 25,411,881 |
| 2024-05-30 | 7.550 | 7.740 | 7.510 | 7.640 | 7.301 | 12,066,900 |
| 2024-05-29 | 7.550 | 7.640 | 7.520 | 7.610 | 7.272 | 7,185,720 |
| 2024-05-28 | 7.650 | 7.670 | 7.530 | 7.550 | 7.215 | 8,897,000 |
| 2024-05-27 | 7.800 | 7.900 | 7.690 | 7.890 | 7.301 | 10,250,980 |
| 2024-05-24 | 7.810 | 7.930 | 7.750 | 7.770 | 7.190 | 11,393,580 |
| 2024-05-23 | 8.050 | 8.080 | 7.860 | 7.880 | 7.292 | 14,348,800 |
| 2024-05-22 | 7.960 | 8.150 | 7.950 | 8.080 | 7.477 | 15,946,410 |
| 2024-05-21 | 8.020 | 8.030 | 7.890 | 8.000 | 7.403 | 9,723,700 |
| 2024-05-20 | 8.080 | 8.130 | 7.950 | 8.020 | 7.421 | 16,257,950 |
| 2024-05-17 | 7.950 | 8.120 | 7.900 | 8.110 | 7.505 | 17,971,631 |
| 2024-05-16 | 7.910 | 8.030 | 7.870 | 7.940 | 7.347 | 12,656,600 |
| 2024-05-15 | 7.980 | 8.050 | 7.840 | 7.870 | 7.282 | 14,276,370 |
| 2024-05-14 | 7.890 | 8.140 | 7.890 | 8.040 | 7.440 | 21,966,650 |
| 2024-05-13 | 7.890 | 7.910 | 7.730 | 7.800 | 7.218 | 9,939,264 |
| 2024-05-10 | 7.990 | 8.000 | 7.840 | 7.900 | 7.310 | 9,871,418 |
| 2024-05-09 | 7.870 | 8.020 | 7.870 | 7.970 | 7.375 | 13,074,580 |
| 2024-05-08 | 8.060 | 8.080 | 7.850 | 7.870 | 7.282 | 17,406,000 |
| 2024-05-07 | 8.080 | 8.140 | 7.970 | 8.090 | 7.486 | 20,052,391 |
| 2024-05-06 | 8.050 | 8.120 | 7.990 | 8.060 | 7.458 | 21,999,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1100 CNY |
| 2026-05-19 | 0.0800 CNY |
| 2025-09-16 | 0.0500 CNY |
| 2025-04-29 | 0.0500 CNY |
| 2024-09-11 | 0.1300 CNY |
| 2024-05-28 | 0.2500 CNY |
| 2023-09-27 | 0.1300 CNY |
| 2023-05-17 | 0.1300 CNY |
| 2022-05-31 | 0.0800 CNY |
| 2021-09-24 | 0.0500 CNY |
| 2021-04-20 | 0.1100 CNY |
| 2020-04-02 | 0.1400 CNY |
| 2019-09-17 | 0.1000 CNY |
| 2019-04-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.