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
2023-08-01	8.090	8.190	7.930	8.090	7.361	21,366,359
2023-07-31	7.840	8.150	7.770	8.130	7.398	29,443,869
2023-07-28	7.810	7.920	7.740	7.850	7.143	16,110,690
2023-07-27	7.900	8.050	7.840	7.860	7.152	15,217,320
2023-07-26	8.240	8.270	7.840	7.900	7.188	26,439,510
2023-07-25	8.220	8.330	8.170	8.280	7.534	22,106,320
2023-07-24	8.310	8.340	8.100	8.150	7.416	23,683,520
2023-07-21	8.490	8.490	8.180	8.220	7.480	40,666,738
2023-07-20	8.540	8.900	8.450	8.640	7.862	47,302,398
2023-07-19	8.790	8.790	8.410	8.540	7.771	35,502,719
2023-07-18	8.580	8.830	8.500	8.760	7.971	42,662,406
2023-07-17	8.600	8.770	8.500	8.590	7.816	33,074,641
2023-07-14	8.490	8.690	8.410	8.540	7.771	27,338,730
2023-07-13	8.560	8.680	8.450	8.540	7.771	32,160,730
2023-07-12	9.030	9.120	8.540	8.580	7.807	48,667,879
2023-07-11	9.020	9.280	8.900	9.110	8.289	36,555,461
2023-07-10	9.420	9.660	9.070	9.100	8.280	50,661,020
2023-07-07	9.730	10.070	9.450	9.500	8.644	71,213,859
2023-07-06	9.530	10.100	9.230	9.700	8.826	68,211,188
2023-07-05	9.940	9.980	9.360	9.700	8.826	83,634,469
2023-07-04	9.520	10.800	9.510	10.230	9.309	109,767,297
2023-07-03	10.560	10.810	9.690	9.780	8.899	121,621,102
2023-06-30	9.600	11.100	9.600	10.990	10.000	107,189,906
2023-06-29	9.280	10.510	9.120	9.860	8.972	101,667,102
2023-06-28	8.710	9.220	8.300	9.110	8.289	60,398,160
2023-06-27	8.790	8.940	8.550	8.680	7.898	48,206,207
2023-06-26	9.000	9.410	8.700	8.770	7.980	47,779,953
2023-06-21	9.350	9.620	9.100	9.120	8.299	57,029,129
2023-06-20	9.040	9.700	8.900	9.260	8.426	80,746,406
2023-06-19	8.800	9.250	8.700	9.070	8.253	64,279,922
2023-06-16	8.930	9.060	8.550	8.720	7.935	65,867,656
2023-06-15	7.850	9.100	7.800	8.940	8.135	83,700,391
2023-06-14	7.690	7.970	7.640	7.900	7.188	28,730,301
2023-06-13	7.590	7.780	7.550	7.690	6.997	17,399,330
2023-06-12	7.360	7.730	7.330	7.620	6.934	21,392,631
2023-06-09	7.400	7.420	7.260	7.400	6.733	15,015,970
2023-06-08	7.460	7.520	7.330	7.360	6.697	14,393,810
2023-06-07	7.500	7.560	7.420	7.490	6.815	15,407,900
2023-06-06	7.750	7.810	7.460	7.500	6.824	21,530,490
2023-06-05	7.670	7.900	7.660	7.800	7.097	21,996,520
2023-06-02	7.800	7.820	7.630	7.650	6.961	18,724,680
2023-06-01	7.800	7.880	7.680	7.740	7.043	27,499,250
2023-05-31	7.830	8.030	7.770	7.860	7.152	28,922,600
2023-05-30	7.980	8.010	7.760	7.880	7.170	35,636,660
2023-05-29	8.130	8.260	7.990	8.080	7.352	35,939,859
2023-05-26	7.950	8.200	7.720	8.110	7.380	49,799,969
2023-05-25	7.990	8.180	7.860	7.990	7.270	53,046,941
2023-05-24	7.950	8.350	7.900	8.080	7.352	65,056,273
2023-05-23	8.010	8.230	7.840	7.920	7.207	56,045,578
2023-05-22	7.980	8.540	7.800	8.230	7.489	76,468,070
2023-05-19	7.720	7.970	7.600	7.860	7.152	51,672,121
2023-05-18	7.600	8.130	7.600	7.840	7.134	71,458,844
2023-05-17	7.050	7.360	6.960	7.360	6.697	32,497,170
2023-05-16	7.140	7.340	7.070	7.170	6.406	26,627,289
2023-05-15	6.790	7.190	6.770	7.180	6.415	28,930,340
2023-05-12	7.020	7.020	6.790	6.800	6.075	13,526,660
2023-05-11	6.970	7.090	6.900	7.040	6.290	13,628,270
2023-05-10	6.910	7.110	6.850	7.020	6.272	14,980,950
2023-05-09	7.120	7.180	6.870	6.900	6.165	14,335,690
2023-05-08	7.190	7.230	7.110	7.160	6.397	12,792,720

← NewerPage 14 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.