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
2026-07-23	8.520	8.790	8.500	8.780	8.676	7,715,352
2026-07-22	8.800	8.850	8.550	8.610	8.508	9,050,770
2026-07-21	8.720	8.940	8.340	8.940	8.835	14,406,662
2026-07-20	9.050	9.250	8.530	8.720	8.617	14,964,440
2026-07-17	9.570	9.670	8.910	9.030	8.923	12,684,047
2026-07-16	9.370	9.690	9.310	9.460	9.348	10,115,776
2026-07-15	9.350	9.650	9.210	9.460	9.348	9,384,300
2026-07-14	9.280	9.430	9.050	9.390	9.279	9,918,731
2026-07-13	9.910	9.910	9.270	9.280	9.171	13,846,059
2026-07-10	9.850	10.350	9.730	10.010	9.892	17,395,604
2026-07-09	9.700	9.930	9.480	9.880	9.763	15,836,936
2026-07-08	10.440	10.460	9.710	9.710	9.595	25,095,061
2026-07-07	10.760	11.570	10.370	10.450	10.327	36,375,801
2026-07-06	11.310	11.340	10.590	10.590	10.465	33,761,762
2026-07-03	10.070	11.830	9.960	11.520	11.384	51,104,891
2026-07-02	9.880	10.400	9.820	9.920	9.803	19,006,436
2026-07-01	9.350	10.110	9.330	9.930	9.813	19,257,740
2026-06-30	8.970	9.450	8.900	9.420	9.309	13,028,177
2026-06-29	8.890	8.990	8.660	8.960	8.854	11,115,296
2026-06-26	9.350	9.350	8.920	8.920	8.815	13,277,042
2026-06-25	10.120	10.120	9.300	9.330	9.220	16,476,148
2026-06-24	10.290	10.340	10.030	10.070	9.951	9,094,083
2026-06-23	10.160	10.540	10.150	10.330	10.208	10,354,147
2026-06-22	10.500	10.550	10.060	10.280	10.159	13,053,372
2026-06-18	10.010	10.600	10.010	10.500	10.376	14,078,820
2026-06-17	10.380	10.430	10.090	10.140	10.020	11,223,400
2026-06-16	10.400	10.580	10.210	10.510	10.386	10,056,800
2026-06-15	10.250	10.460	10.180	10.440	10.317	9,911,524
2026-06-12	10.250	10.480	10.040	10.150	10.030	10,229,900
2026-06-11	10.410	10.480	9.980	10.070	9.951	10,939,090
2026-06-10	10.980	11.050	10.440	10.530	10.406	11,826,960
2026-06-09	11.270	11.300	10.910	11.080	10.949	14,445,110
2026-06-08	10.750	11.390	10.710	11.300	11.167	22,210,162
2026-06-05	10.460	11.440	10.070	11.110	10.979	25,394,490
2026-06-04	10.290	10.640	10.240	10.470	10.346	8,551,600
2026-06-03	10.520	10.690	10.340	10.380	10.258	11,009,460
2026-06-02	10.510	11.160	10.510	10.660	10.534	12,411,800
2026-06-01	10.220	10.710	10.220	10.430	10.307	8,346,411
2026-05-29	11.040	11.210	10.280	10.400	10.277	15,888,450
2026-05-28	11.290	11.400	10.900	11.090	10.959	13,983,290
2026-05-27	11.910	11.980	11.320	11.410	11.275	22,056,131
2026-05-26	12.000	12.430	11.960	12.120	11.977	25,361,330
2026-05-25	12.280	12.410	11.950	12.010	11.868	17,837,939
2026-05-22	12.250	12.430	12.020	12.230	12.086	22,197,010
2026-05-21	12.050	12.630	11.940	12.390	12.244	31,176,250
2026-05-20	12.120	12.150	11.830	11.910	11.769	14,577,800
2026-05-19	12.080	12.340	12.040	12.260	12.115	19,728,090
2026-05-18	12.020	12.270	11.980	12.170	11.947	23,016,529
2026-05-15	11.320	12.400	11.320	12.080	11.859	35,606,328
2026-05-14	11.750	11.800	11.310	11.320	11.113	10,785,050
2026-05-13	11.620	11.750	11.440	11.720	11.506	9,484,036
2026-05-12	11.810	11.980	11.560	11.580	11.368	12,205,450
2026-05-11	11.850	11.880	11.670	11.800	11.584	12,690,080
2026-05-08	11.370	12.080	11.240	11.870	11.653	22,443,430
2026-05-07	11.140	11.490	11.030	11.360	11.152	10,888,340
2026-05-06	11.020	11.150	10.960	11.060	10.858	8,511,150
2026-04-30	10.800	11.120	10.750	10.900	10.701	9,969,124
2026-04-29	10.690	10.860	10.650	10.790	10.593	6,348,450
2026-04-28	11.100	11.100	10.680	10.720	10.524	12,377,800
2026-04-27	11.310	11.330	10.730	11.230	11.025	21,109,510

← NewerPage 2 of 2 · 120 trading days

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.