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
2022-05-11	4.810	5.010	4.790	4.920	4.324	6,692,661
2022-05-10	4.740	4.840	4.720	4.830	4.245	2,696,245
2022-05-09	4.690	4.810	4.680	4.800	4.218	2,378,445
2022-05-06	4.780	4.780	4.650	4.700	4.130	2,843,500
2022-05-05	4.670	4.810	4.590	4.780	4.201	4,108,280
2022-04-29	4.490	4.710	4.490	4.670	4.104	5,158,880
2022-04-28	4.600	4.620	4.410	4.460	3.919	3,826,511
2022-04-27	4.570	4.620	4.320	4.620	4.060	5,318,471
2022-04-26	4.550	4.610	4.400	4.400	3.867	4,785,197
2022-04-25	4.800	4.850	4.510	4.530	3.981	4,698,900
2022-04-22	4.810	4.930	4.760	4.850	4.262	3,249,109
2022-04-21	5.050	5.060	4.830	4.850	4.262	4,898,150
2022-04-20	5.110	5.150	5.020	5.060	4.447	3,478,200
2022-04-19	5.080	5.140	5.040	5.090	4.473	2,516,100
2022-04-18	5.020	5.110	4.950	5.080	4.464	2,660,450
2022-04-15	5.180	5.230	5.060	5.090	4.473	4,191,360
2022-04-14	5.320	5.320	5.230	5.230	4.596	5,544,180
2022-04-13	5.260	5.540	5.130	5.300	4.658	9,162,924
2022-04-12	5.400	5.400	5.060	5.280	4.640	12,499,180
2022-04-11	5.480	5.660	5.450	5.500	4.833	6,690,388
2022-04-08	5.520	5.600	5.430	5.480	4.816	3,841,300
2022-04-07	5.750	5.750	5.550	5.550	4.877	4,276,500
2022-04-06	5.610	5.720	5.580	5.710	5.018	4,496,325
2022-04-01	5.610	5.610	5.540	5.610	4.930	3,210,700
2022-03-31	5.550	5.640	5.550	5.620	4.939	5,917,900
2022-03-30	5.550	5.580	5.520	5.570	4.895	2,475,048
2022-03-29	5.580	5.630	5.500	5.510	4.842	3,140,100
2022-03-28	5.520	5.640	5.460	5.590	4.912	3,702,900
2022-03-25	5.560	5.640	5.530	5.580	4.904	4,103,950
2022-03-24	5.600	5.600	5.500	5.510	4.842	2,820,345
2022-03-23	5.600	5.670	5.600	5.600	4.921	3,491,000
2022-03-22	5.600	5.660	5.540	5.610	4.930	3,361,100
2022-03-21	5.600	5.630	5.520	5.600	4.921	4,325,200
2022-03-18	5.480	5.600	5.460	5.580	4.904	4,247,170
2022-03-17	5.500	5.610	5.440	5.500	4.833	6,576,670
2022-03-16	5.340	5.460	5.200	5.430	4.772	5,132,269
2022-03-15	5.500	5.530	5.260	5.290	4.649	6,584,450
2022-03-14	5.670	5.720	5.540	5.540	4.868	4,341,469
2022-03-11	5.620	5.750	5.520	5.720	5.027	5,645,270
2022-03-10	5.760	5.820	5.690	5.730	5.035	6,304,700
2022-03-09	5.870	5.870	5.460	5.690	5.000	8,214,750
2022-03-08	6.010	6.040	5.800	5.820	5.115	7,363,782
2022-03-07	6.090	6.120	5.980	6.010	5.281	6,216,148
2022-03-04	6.200	6.220	6.100	6.100	5.361	7,123,710
2022-03-03	6.220	6.260	6.180	6.230	5.475	8,752,310
2022-03-02	6.100	6.250	6.060	6.220	5.466	9,437,090
2022-03-01	6.070	6.160	6.030	6.110	5.369	4,998,700
2022-02-28	6.150	6.150	6.000	6.060	5.325	4,265,650
2022-02-25	6.110	6.280	6.100	6.120	5.378	6,021,900
2022-02-24	6.190	6.280	5.960	6.060	5.325	10,860,570
2022-02-23	6.170	6.260	6.120	6.220	5.466	5,974,900
2022-02-22	6.240	6.250	6.110	6.130	5.387	6,759,400
2022-02-21	6.150	6.270	6.140	6.260	5.501	5,279,800
2022-02-18	6.120	6.190	6.100	6.180	5.431	4,035,942
2022-02-17	6.210	6.260	6.130	6.140	5.396	4,973,823
2022-02-16	6.150	6.260	6.120	6.220	5.466	4,713,658
2022-02-15	6.150	6.170	6.030	6.110	5.369	4,421,965
2022-02-14	6.150	6.180	6.050	6.110	5.369	3,270,996
2022-02-11	6.220	6.240	6.090	6.100	5.361	5,486,500
2022-02-10	6.260	6.290	6.210	6.250	5.492	4,419,970

← NewerPage 19 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.