Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.090 | 8.160 | 7.920 | 7.960 | 7.366 | 25,438,240 |
| 2024-04-29 | 8.130 | 8.370 | 7.960 | 8.020 | 7.421 | 46,453,660 |
| 2024-04-26 | 7.550 | 7.670 | 7.500 | 7.630 | 7.060 | 23,103,391 |
| 2024-04-25 | 7.380 | 7.640 | 7.350 | 7.630 | 7.060 | 23,408,160 |
| 2024-04-24 | 7.170 | 7.340 | 7.110 | 7.340 | 6.792 | 15,624,840 |
| 2024-04-23 | 7.050 | 7.290 | 6.990 | 7.250 | 6.709 | 16,271,900 |
| 2024-04-22 | 7.010 | 7.170 | 6.950 | 7.030 | 6.505 | 10,750,020 |
| 2024-04-19 | 7.150 | 7.270 | 7.060 | 7.140 | 6.607 | 13,266,670 |
| 2024-04-18 | 7.120 | 7.410 | 7.120 | 7.200 | 6.663 | 21,616,680 |
| 2024-04-17 | 6.760 | 7.230 | 6.760 | 7.220 | 6.681 | 19,562,211 |
| 2024-04-16 | 7.080 | 7.080 | 6.590 | 6.630 | 6.135 | 18,551,949 |
| 2024-04-15 | 7.280 | 7.370 | 7.000 | 7.130 | 6.598 | 14,667,060 |
| 2024-04-12 | 7.290 | 7.460 | 7.270 | 7.270 | 6.727 | 11,439,460 |
| 2024-04-11 | 7.250 | 7.450 | 7.170 | 7.270 | 6.727 | 14,064,330 |
| 2024-04-10 | 7.600 | 7.640 | 7.260 | 7.320 | 6.774 | 16,412,811 |
| 2024-04-09 | 7.600 | 7.690 | 7.560 | 7.620 | 7.051 | 9,769,238 |
| 2024-04-08 | 7.820 | 7.840 | 7.560 | 7.560 | 6.996 | 13,648,450 |
| 2024-04-03 | 8.050 | 8.160 | 7.790 | 7.840 | 7.255 | 16,251,320 |
| 2024-04-02 | 8.160 | 8.210 | 8.020 | 8.100 | 7.495 | 17,562,221 |
| 2024-04-01 | 8.100 | 8.260 | 8.080 | 8.230 | 7.616 | 21,451,061 |
| 2024-03-29 | 8.050 | 8.140 | 7.940 | 8.110 | 7.505 | 18,120,180 |
| 2024-03-28 | 7.610 | 8.150 | 7.610 | 8.090 | 7.486 | 28,198,301 |
| 2024-03-27 | 7.900 | 7.940 | 7.590 | 7.660 | 7.088 | 20,270,949 |
| 2024-03-26 | 8.050 | 8.140 | 7.800 | 7.950 | 7.357 | 27,719,131 |
| 2024-03-25 | 8.330 | 8.470 | 8.040 | 8.050 | 7.449 | 31,642,939 |
| 2024-03-22 | 8.200 | 8.480 | 8.090 | 8.360 | 7.736 | 40,330,609 |
| 2024-03-21 | 8.200 | 8.280 | 8.090 | 8.250 | 7.634 | 24,243,000 |
| 2024-03-20 | 8.170 | 8.250 | 8.110 | 8.220 | 7.606 | 19,297,480 |
| 2024-03-19 | 8.340 | 8.410 | 8.170 | 8.170 | 7.560 | 28,569,260 |
| 2024-03-18 | 8.390 | 8.410 | 8.260 | 8.410 | 7.782 | 34,576,230 |
| 2024-03-15 | 7.960 | 8.430 | 7.910 | 8.420 | 7.791 | 51,033,141 |
| 2024-03-14 | 8.000 | 8.220 | 7.800 | 8.030 | 7.431 | 26,205,080 |
| 2024-03-13 | 8.040 | 8.140 | 7.950 | 8.040 | 7.440 | 25,783,141 |
| 2024-03-12 | 7.970 | 8.120 | 7.860 | 8.100 | 7.495 | 32,892,051 |
| 2024-03-11 | 7.860 | 7.940 | 7.750 | 7.920 | 7.329 | 22,331,510 |
| 2024-03-08 | 7.600 | 8.070 | 7.600 | 7.940 | 7.347 | 32,992,809 |
| 2024-03-07 | 8.080 | 8.190 | 7.680 | 7.680 | 7.107 | 36,561,539 |
| 2024-03-06 | 7.470 | 7.930 | 7.460 | 7.890 | 7.301 | 33,306,859 |
| 2024-03-05 | 7.750 | 7.780 | 7.500 | 7.550 | 6.986 | 31,128,539 |
| 2024-03-04 | 7.970 | 8.020 | 7.700 | 7.920 | 7.329 | 29,005,090 |
| 2024-03-01 | 7.850 | 8.070 | 7.710 | 8.000 | 7.403 | 34,725,113 |
| 2024-02-29 | 7.290 | 7.830 | 7.290 | 7.820 | 7.236 | 36,418,312 |
| 2024-02-28 | 8.080 | 8.530 | 7.370 | 7.390 | 6.838 | 56,772,520 |
| 2024-02-27 | 7.520 | 7.950 | 7.390 | 7.870 | 7.282 | 38,845,406 |
| 2024-02-26 | 7.680 | 7.960 | 7.430 | 7.530 | 6.968 | 38,166,941 |
| 2024-02-23 | 7.030 | 7.310 | 6.930 | 7.270 | 6.727 | 23,474,580 |
| 2024-02-22 | 6.840 | 7.010 | 6.840 | 7.000 | 6.477 | 14,786,410 |
| 2024-02-21 | 6.800 | 7.130 | 6.730 | 6.870 | 6.357 | 19,676,650 |
| 2024-02-20 | 6.820 | 6.900 | 6.700 | 6.890 | 6.376 | 13,041,580 |
| 2024-02-19 | 6.830 | 6.970 | 6.640 | 6.910 | 6.394 | 21,123,711 |
| 2024-02-08 | 6.230 | 6.760 | 6.170 | 6.730 | 6.228 | 21,586,730 |
| 2024-02-07 | 6.260 | 6.500 | 6.060 | 6.170 | 5.709 | 18,433,770 |
| 2024-02-06 | 5.880 | 6.440 | 5.650 | 6.300 | 5.830 | 19,498,520 |
| 2024-02-05 | 6.140 | 6.210 | 5.360 | 5.950 | 5.506 | 26,232,461 |
| 2024-02-02 | 6.440 | 6.530 | 5.930 | 6.160 | 5.700 | 14,733,610 |
| 2024-02-01 | 6.320 | 6.590 | 6.190 | 6.420 | 5.941 | 12,757,270 |
| 2024-01-31 | 6.690 | 6.780 | 6.360 | 6.370 | 5.894 | 14,019,220 |
| 2024-01-30 | 6.880 | 7.020 | 6.740 | 6.760 | 6.255 | 9,757,899 |
| 2024-01-29 | 7.170 | 7.250 | 6.870 | 6.900 | 6.385 | 11,646,910 |
| 2024-01-26 | 7.190 | 7.310 | 7.100 | 7.120 | 6.588 | 12,865,120 |
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.