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
2023-02-06	7.400	7.460	7.170	7.210	6.442	27,138,000
2023-02-03	7.420	7.470	7.320	7.450	6.656	26,014,199
2023-02-02	7.550	7.560	7.320	7.420	6.629	43,504,633
2023-02-01	7.400	7.680	7.200	7.680	6.862	62,107,551
2023-01-31	6.800	7.480	6.770	7.330	6.549	64,413,281
2023-01-30	6.770	6.910	6.650	6.800	6.075	32,997,930
2023-01-20	6.830	7.000	6.520	6.630	5.923	41,606,633
2023-01-19	6.410	6.430	6.350	6.410	5.727	6,538,350
2023-01-18	6.370	6.470	6.350	6.420	5.736	7,396,070
2023-01-17	6.410	6.480	6.300	6.370	5.691	6,307,500
2023-01-16	6.350	6.470	6.300	6.430	5.745	9,155,000
2023-01-13	6.380	6.420	6.300	6.350	5.673	6,164,250
2023-01-12	6.360	6.420	6.300	6.330	5.655	7,804,300
2023-01-11	6.390	6.420	6.300	6.320	5.646	7,342,350
2023-01-10	6.340	6.430	6.290	6.390	5.709	8,599,980
2023-01-09	6.260	6.380	6.250	6.340	5.664	8,433,503
2023-01-06	6.200	6.400	6.170	6.300	5.629	15,732,700
2023-01-05	6.160	6.240	6.110	6.200	5.539	11,622,860
2023-01-04	6.180	6.200	6.060	6.160	5.504	10,780,000
2023-01-03	5.900	6.160	5.860	6.140	5.486	13,370,340
2022-12-30	5.900	5.920	5.840	5.900	5.271	8,409,570
2022-12-29	5.930	5.980	5.860	5.870	5.244	9,647,500
2022-12-28	6.140	6.180	5.900	5.950	5.316	14,818,020
2022-12-27	6.250	6.300	6.120	6.170	5.512	7,751,411
2022-12-26	6.030	6.260	6.030	6.250	5.584	9,123,100
2022-12-23	6.060	6.120	5.990	6.030	5.387	6,447,413
2022-12-22	6.260	6.280	6.050	6.080	5.432	9,386,565
2022-12-21	6.410	6.420	6.220	6.280	5.611	11,061,490
2022-12-20	6.300	6.430	6.230	6.400	5.718	12,798,480
2022-12-19	6.290	6.390	6.220	6.250	5.584	8,212,300
2022-12-16	6.580	6.630	6.290	6.300	5.629	16,185,020
2022-12-15	6.460	6.650	6.430	6.630	5.923	11,769,510
2022-12-14	6.390	6.660	6.390	6.490	5.798	15,297,020
2022-12-13	6.520	6.560	6.390	6.400	5.718	10,949,850
2022-12-12	6.650	6.750	6.480	6.540	5.843	15,020,700
2022-12-09	6.820	6.820	6.680	6.690	5.977	9,077,250
2022-12-08	6.810	6.910	6.770	6.770	6.049	9,059,170
2022-12-07	6.930	7.000	6.820	6.860	6.129	11,750,330
2022-12-06	6.910	7.010	6.800	6.990	6.245	14,218,620
2022-12-05	6.880	7.030	6.870	6.940	6.200	11,748,920
2022-12-02	6.790	6.930	6.770	6.900	6.165	11,471,630
2022-12-01	6.800	6.930	6.770	6.790	6.066	11,524,110
2022-11-30	6.810	6.850	6.710	6.750	6.031	8,274,983
2022-11-29	6.590	6.830	6.590	6.780	6.057	11,941,580
2022-11-28	6.610	6.700	6.530	6.590	5.888	10,069,100
2022-11-25	6.880	6.880	6.670	6.670	5.959	10,580,650
2022-11-24	6.780	6.930	6.750	6.850	6.120	11,760,130
2022-11-23	6.770	6.820	6.520	6.780	6.057	16,674,789
2022-11-22	7.080	7.080	6.730	6.770	6.049	20,401,289
2022-11-21	6.870	7.080	6.770	7.080	6.325	16,141,650
2022-11-18	6.980	7.080	6.880	6.890	6.156	13,016,450
2022-11-17	7.050	7.060	6.860	6.980	6.236	17,465,449
2022-11-16	7.190	7.220	7.050	7.080	6.325	13,849,080
2022-11-15	6.920	7.200	6.870	7.190	6.424	22,111,779
2022-11-14	7.010	7.150	6.900	6.950	6.209	19,316,250
2022-11-11	7.160	7.350	7.060	7.060	6.308	31,396,900
2022-11-10	7.010	7.160	6.970	7.080	6.325	18,907,301
2022-11-09	7.060	7.190	7.020	7.080	6.325	13,109,200
2022-11-08	7.200	7.220	7.000	7.090	6.334	12,770,650
2022-11-07	7.320	7.380	7.110	7.200	6.433	18,197,891

← NewerPage 16 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.