See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%
← 300403.SHE stock page

Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-256.9507.1806.8907.1806.64414,620,200
2024-01-246.8906.9906.6306.9706.45015,170,800
2024-01-236.7906.8706.6706.8506.33914,246,460
2024-01-227.3007.3206.7106.8006.29219,096,539
2024-01-197.4707.5207.3307.3406.79212,455,500
2024-01-187.5107.6307.2507.5506.98618,169,109
2024-01-177.8607.9207.6007.6107.04213,166,140
2024-01-168.0308.0507.7407.9307.33820,477,869
2024-01-158.1808.2408.0408.0507.44913,069,700
2024-01-128.2708.4708.1608.2207.60618,514,490
2024-01-118.0408.2907.9808.2207.60616,040,810
2024-01-108.2808.3908.0608.0607.45820,850,830
2024-01-097.9108.4807.8808.2607.64331,143,770
2024-01-088.2008.2107.9107.9107.32018,441,760
2024-01-058.3808.5608.1508.2207.60622,554,500
2024-01-048.6008.6408.3308.3807.75419,293,320
2024-01-038.7508.8308.4708.6307.98625,777,520
2024-01-028.8709.0108.8108.8108.15229,648,039
2023-12-298.8508.8708.7308.8508.18934,407,969
2023-12-288.3808.9308.2508.8308.17144,150,379
2023-12-278.4208.4808.1508.3907.76421,710,250
2023-12-268.5808.7908.4008.4707.83834,662,660
2023-12-258.5008.8408.5008.6608.01434,244,809
2023-12-228.4408.6808.3908.5307.89337,835,312
2023-12-218.2008.5007.9608.4307.80124,500,840
2023-12-208.3408.5608.2408.2407.62518,367,100
2023-12-198.1508.3307.9608.3007.68017,071,330
2023-12-188.3608.3808.1308.1907.57911,019,620
2023-12-158.5208.5908.3508.3807.75416,420,660
2023-12-148.5208.7108.4808.5307.89325,769,359
2023-12-138.2808.6608.2108.5007.86532,882,559
2023-12-128.2708.3308.2008.3007.68010,384,590
2023-12-118.1108.3208.0308.2807.66214,522,720
2023-12-088.1708.2908.1308.1407.5329,661,680
2023-12-078.1908.2408.1108.1707.56012,449,720
2023-12-068.2408.4008.1708.2207.60616,038,100
2023-12-058.4008.4308.2408.2507.63416,325,660
2023-12-048.5008.5608.4208.4507.81913,765,500
2023-12-018.4408.5508.3208.5007.86521,323,689
2023-11-308.6908.8508.4808.6007.95833,932,559
2023-11-298.5108.7208.4808.5507.91224,499,000
2023-11-288.3408.5308.3008.4807.84716,684,160
2023-11-278.3508.4308.2408.3307.70816,185,300
2023-11-248.6108.6508.3108.3907.76423,872,590
2023-11-238.5308.7408.4908.6407.99520,818,510
2023-11-228.7508.8308.5108.5207.88433,014,660
2023-11-218.9409.3208.7208.8408.18061,137,359
2023-11-208.6609.0108.6008.9008.23652,807,406
2023-11-178.4008.6208.3808.5907.94923,978,369
2023-11-168.4808.5408.4108.4507.81919,337,740
2023-11-158.5808.6708.3808.5407.90231,828,920
2023-11-148.4308.4808.3308.4607.82823,276,641
2023-11-138.4008.4808.2708.4207.79123,350,170
2023-11-108.3608.5808.3308.3807.75431,810,189
2023-11-098.4308.7808.4108.4907.85650,994,121
2023-11-088.5008.5508.3008.3907.76441,209,207
2023-11-078.4008.8008.3308.5507.91264,529,551
2023-11-068.0108.6407.9508.4307.80170,043,039
2023-11-037.8808.1707.6508.0007.40365,057,754
2023-11-027.4407.5807.3807.3906.83810,625,470
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.1100 CNY
2026-05-190.0800 CNY
2025-09-160.0500 CNY
2025-04-290.0500 CNY
2024-09-110.1300 CNY
2024-05-280.2500 CNY
2023-09-270.1300 CNY
2023-05-170.1300 CNY
2022-05-310.0800 CNY
2021-09-240.0500 CNY
2021-04-200.1100 CNY
2020-04-020.1400 CNY
2019-09-170.1000 CNY
2019-04-240.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.