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

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.470	7.570	7.420	7.480	6.922	9,476,751
2023-10-31	7.530	7.610	7.360	7.460	6.903	13,773,950
2023-10-30	7.300	7.600	7.290	7.570	7.005	19,961,580
2023-10-27	7.230	7.320	7.150	7.280	6.737	13,926,380
2023-10-26	7.280	7.320	7.090	7.310	6.764	16,328,630
2023-10-25	7.160	7.670	7.150	7.360	6.811	23,262,740
2023-10-24	7.020	7.190	6.980	7.120	6.588	11,555,460
2023-10-23	7.210	7.270	6.920	7.010	6.487	13,364,700
2023-10-20	7.270	7.430	7.240	7.260	6.718	10,494,360
2023-10-19	7.340	7.510	7.310	7.320	6.774	8,929,751
2023-10-18	7.600	7.600	7.410	7.410	6.857	11,151,230
2023-10-17	7.680	7.700	7.520	7.610	7.042	10,745,700
2023-10-16	7.870	7.890	7.620	7.680	7.107	14,197,540
2023-10-13	7.920	8.010	7.830	7.890	7.301	14,952,900
2023-10-12	8.050	8.050	7.880	7.950	7.357	15,076,370
2023-10-11	7.990	8.140	7.840	8.020	7.421	23,582,061
2023-10-10	8.090	8.130	7.900	7.970	7.375	18,604,711
2023-10-09	7.950	8.100	7.870	8.030	7.431	22,765,949
2023-09-28	7.760	7.950	7.760	7.900	7.310	16,647,721
2023-09-27	7.700	7.890	7.610	7.770	7.190	17,098,020
2023-09-26	7.700	7.890	7.670	7.800	7.097	15,699,040
2023-09-25	7.740	7.950	7.720	7.760	7.061	18,181,760
2023-09-22	7.500	7.750	7.480	7.750	7.052	16,859,609
2023-09-21	7.540	7.590	7.460	7.560	6.879	10,600,370
2023-09-20	7.600	7.780	7.540	7.540	6.861	11,816,510
2023-09-19	7.770	7.790	7.590	7.600	6.915	11,276,460
2023-09-18	7.600	7.980	7.540	7.800	7.097	17,988,320
2023-09-15	7.820	7.890	7.610	7.680	6.988	16,684,141
2023-09-14	7.950	8.060	7.740	7.860	7.152	19,508,350
2023-09-13	8.150	8.160	7.860	7.960	7.243	20,067,920
2023-09-12	8.160	8.260	8.120	8.180	7.443	21,902,090
2023-09-11	8.080	8.220	7.950	8.170	7.434	20,320,510
2023-09-08	7.910	8.270	7.900	8.100	7.370	27,333,391
2023-09-07	8.100	8.130	7.960	7.970	7.252	19,676,070
2023-09-06	8.140	8.200	8.050	8.150	7.416	22,317,301
2023-09-05	8.150	8.390	8.090	8.220	7.480	31,687,461
2023-09-04	8.170	8.230	8.060	8.210	7.470	26,194,230
2023-09-01	8.020	8.250	7.950	8.170	7.434	33,882,520
2023-08-31	8.080	8.230	7.990	8.050	7.325	24,493,150
2023-08-30	8.030	8.290	7.990	8.080	7.352	48,011,422
2023-08-29	7.280	8.120	7.240	8.040	7.316	55,741,961
2023-08-28	7.640	7.700	7.230	7.260	6.606	21,578,350
2023-08-25	7.500	7.540	7.220	7.260	6.606	25,730,090
2023-08-24	7.640	7.740	7.460	7.540	6.861	27,086,510
2023-08-23	7.650	7.930	7.440	7.720	7.025	30,289,199
2023-08-22	7.660	7.750	7.490	7.740	7.043	17,996,609
2023-08-21	7.740	7.870	7.590	7.620	6.934	21,199,641
2023-08-18	8.120	8.120	7.710	7.750	7.052	33,458,820
2023-08-17	7.510	8.100	7.470	8.080	7.352	47,901,141
2023-08-16	7.780	7.780	7.430	7.460	6.788	24,908,080
2023-08-15	7.890	8.070	7.720	7.740	7.043	19,747,490
2023-08-14	7.660	7.880	7.580	7.870	7.161	17,027,131
2023-08-11	7.890	7.960	7.710	7.710	7.016	15,359,950
2023-08-10	7.820	7.980	7.820	7.890	7.179	9,682,810
2023-08-09	7.940	7.990	7.850	7.860	7.152	12,090,600
2023-08-08	8.070	8.150	7.970	8.000	7.279	14,643,310
2023-08-07	8.180	8.290	8.060	8.090	7.361	17,800,109
2023-08-04	8.040	8.300	8.020	8.170	7.434	24,754,461
2023-08-03	8.050	8.110	7.930	8.030	7.307	18,207,939
2023-08-02	8.020	8.250	7.900	8.150	7.416	27,007,910

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.