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
2022-08-04	10.780	11.190	10.100	11.000	9.828	77,310,242
2022-08-03	12.600	12.600	10.490	10.780	9.631	91,142,750
2022-08-02	11.750	13.240	11.520	12.690	11.338	73,053,070
2022-08-01	13.120	13.150	11.480	12.200	10.900	69,186,898
2022-07-29	13.610	13.650	12.000	13.180	11.775	67,853,281
2022-07-28	11.360	13.320	11.310	13.320	11.900	84,279,969
2022-07-27	9.700	11.600	9.510	11.100	9.917	57,009,160
2022-07-26	9.740	10.090	9.080	9.690	8.657	38,607,441
2022-07-25	8.900	10.280	8.770	9.840	8.791	51,949,434
2022-07-22	8.350	9.160	8.340	8.620	7.701	41,974,578
2022-07-21	8.500	8.940	8.280	8.370	7.478	42,617,578
2022-07-20	9.000	9.300	8.470	8.680	7.755	46,938,273
2022-07-19	8.490	9.040	8.310	8.930	7.978	43,052,078
2022-07-18	8.080	8.680	8.080	8.580	7.666	46,053,688
2022-07-15	7.890	8.780	7.890	8.330	7.442	67,499,250
2022-07-14	7.220	8.100	6.930	8.000	7.147	58,686,367
2022-07-13	6.670	7.190	6.630	7.130	6.370	31,345,250
2022-07-12	6.850	7.000	6.590	6.710	5.995	23,182,090
2022-07-11	6.700	7.170	6.480	6.960	6.218	37,319,199
2022-07-08	7.320	7.440	6.650	6.700	5.986	57,787,688
2022-07-07	6.680	7.460	6.660	7.310	6.531	68,229,047
2022-07-06	6.290	6.710	6.190	6.600	5.897	38,049,848
2022-07-05	6.660	6.740	6.210	6.260	5.593	38,446,230
2022-07-04	6.640	7.000	6.400	6.660	5.950	49,885,473
2022-07-01	6.600	6.910	6.500	6.660	5.950	53,175,738
2022-06-30	6.020	6.940	5.950	6.550	5.852	64,869,848
2022-06-29	6.070	6.300	5.900	6.000	5.361	43,235,391
2022-06-28	5.710	6.320	5.600	6.000	5.361	51,080,520
2022-06-27	5.510	5.600	5.450	5.560	4.967	11,991,130
2022-06-24	5.490	5.590	5.400	5.510	4.923	15,884,520
2022-06-23	5.200	5.580	5.160	5.500	4.914	22,241,270
2022-06-22	5.180	5.280	5.080	5.230	4.673	12,545,260
2022-06-21	5.190	5.250	5.080	5.150	4.601	8,767,795
2022-06-20	5.040	5.240	4.980	5.200	4.646	13,331,740
2022-06-17	4.900	5.040	4.840	5.040	4.503	8,818,407
2022-06-16	4.880	4.910	4.860	4.900	4.378	3,490,096
2022-06-15	4.820	4.910	4.820	4.850	4.333	4,246,887
2022-06-14	4.790	4.820	4.680	4.820	4.306	4,017,200
2022-06-13	4.820	4.840	4.760	4.830	4.315	3,877,800
2022-06-10	4.770	4.860	4.750	4.840	4.324	3,047,400
2022-06-09	4.900	4.900	4.790	4.790	4.280	3,794,295
2022-06-08	4.940	4.950	4.830	4.900	4.378	4,133,976
2022-06-07	5.020	5.020	4.870	4.930	4.405	3,639,000
2022-06-06	4.940	5.000	4.900	4.990	4.458	4,772,050
2022-06-02	4.910	4.930	4.810	4.920	4.396	3,206,100
2022-06-01	4.880	4.940	4.820	4.890	4.369	3,153,000
2022-05-31	4.790	4.880	4.770	4.860	4.342	3,396,280
2022-05-30	4.930	4.940	4.840	4.880	4.288	3,935,250
2022-05-27	4.930	5.050	4.840	4.900	4.306	5,465,100
2022-05-26	4.830	4.890	4.730	4.870	4.280	2,728,606
2022-05-25	4.720	4.830	4.720	4.830	4.245	2,634,200
2022-05-24	4.930	4.940	4.710	4.710	4.139	4,454,250
2022-05-23	4.910	4.980	4.840	4.930	4.332	5,609,950
2022-05-20	4.870	4.870	4.820	4.850	4.262	2,829,230
2022-05-19	4.750	4.840	4.720	4.830	4.245	2,815,636
2022-05-18	4.770	4.870	4.730	4.800	4.218	4,249,260
2022-05-17	4.880	4.880	4.710	4.780	4.201	7,569,970
2022-05-16	4.960	5.000	4.920	4.980	4.376	3,054,560
2022-05-13	4.980	4.980	4.900	4.960	4.359	2,580,600
2022-05-12	4.880	4.990	4.870	4.950	4.350	5,547,100

← NewerPage 18 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.