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
2023-05-05	7.200	7.250	7.070	7.150	6.388	15,577,840
2023-05-04	6.750	7.330	6.750	7.160	6.397	24,393,961
2023-04-28	6.650	6.810	6.640	6.800	6.075	8,761,252
2023-04-27	6.690	6.740	6.610	6.650	5.941	9,598,500
2023-04-26	6.560	6.830	6.550	6.710	5.995	11,706,230
2023-04-25	6.780	6.790	6.430	6.610	5.906	15,008,380
2023-04-24	6.800	6.850	6.650	6.790	6.066	12,133,110
2023-04-21	7.030	7.270	6.800	6.810	6.084	19,657,770
2023-04-20	7.100	7.100	6.920	7.050	6.299	13,324,900
2023-04-19	7.190	7.190	7.000	7.110	6.352	16,981,061
2023-04-18	7.150	7.340	7.100	7.180	6.415	25,099,240
2023-04-17	7.000	7.450	6.990	7.220	6.451	33,285,410
2023-04-14	6.910	7.020	6.870	6.940	6.200	9,423,090
2023-04-13	7.100	7.290	6.900	6.900	6.165	19,306,990
2023-04-12	6.890	7.270	6.810	7.140	6.379	25,284,039
2023-04-11	7.000	7.020	6.810	6.870	6.138	10,814,350
2023-04-10	7.050	7.250	6.990	7.000	6.254	14,913,410
2023-04-07	7.000	7.090	6.970	7.030	6.281	8,813,893
2023-04-06	6.950	7.060	6.890	7.020	6.272	12,766,780
2023-04-04	7.290	7.290	6.900	7.000	6.254	23,672,920
2023-04-03	7.320	7.320	7.150	7.300	6.522	15,106,260
2023-03-31	7.250	7.370	7.180	7.350	6.567	14,547,960
2023-03-30	7.290	7.370	7.160	7.250	6.477	11,137,930
2023-03-29	7.390	7.480	7.250	7.290	6.513	17,896,500
2023-03-28	7.580	7.660	7.360	7.420	6.629	28,069,730
2023-03-27	7.200	7.680	7.190	7.400	6.611	34,670,312
2023-03-24	6.950	7.250	6.910	7.190	6.424	25,601,840
2023-03-23	6.970	7.020	6.880	6.930	6.191	11,837,640
2023-03-22	6.960	7.060	6.900	6.990	6.245	13,371,960
2023-03-21	6.790	6.960	6.740	6.950	6.209	13,087,300
2023-03-20	6.750	6.830	6.650	6.760	6.040	11,625,200
2023-03-17	6.860	6.880	6.740	6.750	6.031	13,419,100
2023-03-16	6.920	6.920	6.730	6.830	6.102	12,594,680
2023-03-15	6.920	7.020	6.900	6.940	6.200	10,483,550
2023-03-14	7.080	7.080	6.690	6.830	6.102	17,283,650
2023-03-13	7.090	7.110	6.950	7.090	6.334	11,125,150
2023-03-10	7.200	7.260	7.060	7.110	6.352	11,357,200
2023-03-09	7.360	7.360	7.200	7.250	6.477	9,193,574
2023-03-08	7.290	7.370	7.240	7.330	6.549	10,858,410
2023-03-07	7.690	7.730	7.240	7.270	6.495	26,304,760
2023-03-06	7.840	7.880	7.590	7.650	6.835	19,814,650
2023-03-03	7.790	7.930	7.760	7.830	6.996	15,283,680
2023-03-02	8.170	8.250	7.790	7.810	6.978	33,852,762
2023-03-01	8.000	8.070	7.940	8.020	7.165	14,366,400
2023-02-28	8.100	8.160	7.920	8.050	7.192	18,132,430
2023-02-27	8.010	8.310	7.890	8.160	7.290	28,741,949
2023-02-24	8.160	8.190	7.980	8.050	7.192	15,675,220
2023-02-23	8.120	8.350	8.070	8.140	7.273	23,932,631
2023-02-22	8.000	8.200	7.970	8.120	7.255	20,258,381
2023-02-21	7.960	8.280	7.910	8.130	7.264	35,687,391
2023-02-20	7.810	7.930	7.620	7.920	7.076	22,146,680
2023-02-17	7.680	7.940	7.620	7.760	6.933	31,867,721
2023-02-16	7.930	8.020	7.580	7.590	6.781	39,665,480
2023-02-15	8.070	8.070	7.920	8.000	7.147	22,931,650
2023-02-14	7.990	8.240	7.880	8.100	7.237	37,314,660
2023-02-13	7.900	8.030	7.880	7.990	7.138	23,735,039
2023-02-10	8.020	8.270	7.920	8.000	7.147	41,991,312
2023-02-09	7.930	8.120	7.840	8.050	7.192	43,795,859
2023-02-08	8.130	8.180	7.890	8.000	7.147	54,910,090
2023-02-07	7.210	8.550	7.160	8.340	7.451	92,625,742

← NewerPage 15 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.