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
2022-11-04	7.070	7.280	7.020	7.280	6.504	20,469,199
2022-11-03	7.020	7.090	6.940	7.010	6.263	13,813,920
2022-11-02	6.890	7.150	6.850	7.080	6.325	18,080,119
2022-11-01	6.560	6.930	6.450	6.890	6.156	18,377,311
2022-10-31	6.390	6.580	6.390	6.510	5.816	12,939,800
2022-10-28	6.900	6.950	6.360	6.420	5.736	21,855,580
2022-10-27	7.110	7.200	6.750	6.770	6.049	19,464,199
2022-10-26	6.880	7.190	6.840	7.070	6.317	19,648,051
2022-10-25	6.790	7.030	6.610	6.960	6.218	19,888,100
2022-10-24	6.810	6.960	6.670	6.720	6.004	11,364,500
2022-10-21	6.900	6.930	6.770	6.800	6.075	9,219,200
2022-10-20	6.980	7.040	6.790	6.890	6.156	13,529,250
2022-10-19	7.140	7.190	6.970	6.980	6.236	16,370,640
2022-10-18	7.180	7.220	7.030	7.140	6.379	19,562,250
2022-10-17	7.000	7.160	6.970	7.150	6.388	20,306,750
2022-10-14	6.920	7.100	6.850	7.030	6.281	14,675,250
2022-10-13	6.930	6.970	6.810	6.830	6.102	13,081,900
2022-10-12	6.800	6.950	6.560	6.950	6.209	17,767,039
2022-10-11	6.620	6.800	6.490	6.750	6.031	14,976,080
2022-10-10	6.800	6.890	6.520	6.550	5.852	22,891,070
2022-09-30	7.000	7.150	6.740	6.750	6.031	26,169,801
2022-09-29	7.250	7.270	6.930	7.000	6.254	28,090,820
2022-09-28	7.500	7.580	7.110	7.160	6.397	23,015,070
2022-09-27	7.530	7.720	7.280	7.620	6.808	22,595,699
2022-09-26	7.330	7.710	7.330	7.530	6.728	21,055,750
2022-09-23	7.850	7.920	7.290	7.470	6.674	33,817,352
2022-09-22	7.780	8.160	7.700	7.880	7.040	28,333,279
2022-09-21	7.800	8.110	7.720	7.930	7.085	31,518,590
2022-09-20	7.550	8.020	7.550	7.940	7.094	40,805,219
2022-09-19	7.520	7.750	7.410	7.560	6.754	20,055,609
2022-09-16	7.470	7.880	7.400	7.490	6.692	28,387,510
2022-09-15	8.130	8.240	7.380	7.510	6.710	35,529,078
2022-09-14	7.940	8.390	7.870	8.060	7.201	33,307,988
2022-09-13	7.920	8.200	7.800	8.040	7.183	27,582,449
2022-09-09	8.030	8.130	7.780	7.920	7.076	22,993,369
2022-09-08	8.520	8.630	8.030	8.080	7.219	39,466,527
2022-09-07	8.600	9.020	8.510	8.650	7.728	49,274,754
2022-09-06	8.000	8.790	7.800	8.720	7.791	48,015,859
2022-09-05	8.300	8.410	7.880	7.960	7.112	34,508,500
2022-09-02	7.880	8.400	7.770	8.220	7.344	42,654,762
2022-09-01	7.970	8.080	7.760	7.830	6.996	26,552,301
2022-08-31	8.310	8.450	7.790	7.920	7.076	35,652,152
2022-08-30	8.650	8.770	8.240	8.340	7.451	30,460,400
2022-08-29	8.450	8.950	8.390	8.570	7.657	31,054,270
2022-08-26	8.810	8.920	8.440	8.550	7.639	24,721,600
2022-08-25	9.000	9.030	8.490	8.850	7.907	31,064,020
2022-08-24	9.900	9.910	8.820	8.970	8.014	51,355,461
2022-08-23	10.010	10.200	9.820	10.010	8.943	33,023,852
2022-08-22	10.650	10.750	9.830	10.150	9.068	48,365,922
2022-08-19	11.800	11.870	10.720	10.870	9.712	58,944,406
2022-08-18	11.600	12.410	11.320	11.930	10.659	59,304,539
2022-08-17	11.970	12.600	11.640	11.900	10.632	56,394,801
2022-08-16	12.310	12.620	11.730	12.050	10.766	65,726,992
2022-08-15	11.500	12.970	10.930	12.280	10.971	96,162,625
2022-08-12	12.200	13.680	11.830	12.000	10.721	126,471,508
2022-08-11	12.550	12.720	11.270	11.400	10.185	60,465,008
2022-08-10	10.840	12.990	10.650	12.430	11.105	71,652,336
2022-08-09	11.060	11.480	10.620	11.050	9.872	49,637,168
2022-08-08	10.300	11.200	10.110	10.940	9.774	55,580,328
2022-08-05	10.850	11.160	9.990	10.310	9.211	65,376,020

← NewerPage 17 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.