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
2022-02-09	6.260	6.310	6.200	6.290	5.528	5,673,890
2022-02-08	6.150	6.260	6.130	6.260	5.501	5,016,940
2022-02-07	6.150	6.250	6.050	6.170	5.422	7,369,680
2022-01-28	5.940	6.170	5.910	6.120	5.378	6,997,570
2022-01-27	6.110	6.120	5.900	5.920	5.202	5,922,000
2022-01-26	5.980	6.150	5.980	6.100	5.361	5,447,680
2022-01-25	6.310	6.350	5.960	5.960	5.238	8,861,900
2022-01-24	6.520	6.540	6.310	6.350	5.580	6,711,350
2022-01-21	6.580	6.670	6.470	6.530	5.738	6,260,400
2022-01-20	6.780	6.840	6.530	6.540	5.747	10,889,290
2022-01-19	6.720	6.840	6.690	6.830	6.002	8,965,100
2022-01-18	6.890	6.890	6.650	6.730	5.914	9,531,430
2022-01-17	6.670	6.870	6.670	6.860	6.028	8,350,189
2022-01-14	6.800	6.850	6.670	6.680	5.870	8,526,970
2022-01-13	6.900	6.990	6.820	6.850	6.020	8,427,587
2022-01-12	6.800	6.910	6.760	6.900	6.064	7,116,764
2022-01-11	6.820	6.880	6.750	6.780	5.958	6,923,034
2022-01-10	6.710	6.840	6.670	6.810	5.985	6,063,219
2022-01-07	6.820	6.910	6.700	6.730	5.914	9,839,158
2022-01-06	6.820	6.900	6.770	6.850	6.020	9,823,880
2022-01-05	6.900	6.930	6.680	6.800	5.976	11,761,120
2022-01-04	6.660	6.950	6.660	6.900	6.064	24,479,311
2021-12-31	6.530	6.640	6.510	6.610	5.809	7,138,192
2021-12-30	6.520	6.620	6.520	6.530	5.738	6,318,100
2021-12-29	6.670	6.670	6.480	6.540	5.747	6,759,900
2021-12-28	6.380	6.620	6.310	6.620	5.818	14,364,150
2021-12-27	6.260	6.390	6.260	6.380	5.607	6,792,090
2021-12-24	6.600	6.610	6.250	6.260	5.501	15,435,950
2021-12-23	6.630	6.660	6.530	6.560	5.765	8,781,720
2021-12-22	6.750	6.780	6.630	6.640	5.835	10,198,590
2021-12-21	6.470	6.790	6.450	6.780	5.958	18,438,260
2021-12-20	6.510	6.600	6.420	6.470	5.686	7,529,230
2021-12-17	6.560	6.690	6.510	6.550	5.756	10,431,300
2021-12-16	6.650	6.670	6.500	6.610	5.809	14,858,600
2021-12-15	6.350	6.630	6.340	6.610	5.809	20,687,039
2021-12-14	6.380	6.430	6.310	6.380	5.607	8,975,340
2021-12-13	6.550	6.550	6.380	6.390	5.615	10,097,100
2021-12-10	6.400	6.610	6.400	6.460	5.677	16,104,830
2021-12-09	6.380	6.840	6.360	6.480	5.695	22,349,080
2021-12-08	6.300	6.360	6.240	6.310	5.545	7,550,090
2021-12-07	6.340	6.410	6.190	6.300	5.536	7,449,744
2021-12-06	6.610	6.630	6.250	6.310	5.545	18,136,381
2021-12-03	6.530	6.950	6.520	6.700	5.888	22,021,699
2021-12-02	6.680	6.680	6.490	6.490	5.703	7,995,614
2021-12-01	6.510	6.700	6.510	6.660	5.853	9,242,622
2021-11-30	6.480	6.560	6.420	6.550	5.756	9,231,460
2021-11-29	6.400	6.540	6.380	6.490	5.703	6,835,590
2021-11-26	6.530	6.610	6.460	6.510	5.721	8,265,015
2021-11-25	6.720	6.720	6.550	6.570	5.774	14,581,320
2021-11-24	6.460	6.750	6.390	6.720	5.905	27,077,490
2021-11-23	6.350	6.540	6.280	6.480	5.695	18,064,570
2021-11-22	6.230	6.280	6.180	6.280	5.519	5,531,750
2021-11-19	6.190	6.270	6.100	6.240	5.484	8,642,980
2021-11-18	6.230	6.310	6.170	6.170	5.422	6,926,900
2021-11-17	6.210	6.370	6.190	6.300	5.536	7,823,690
2021-11-16	6.230	6.270	6.150	6.160	5.413	6,692,250
2021-11-15	6.150	6.280	6.120	6.260	5.501	7,011,696
2021-11-12	6.150	6.160	6.060	6.140	5.396	5,421,530
2021-11-11	6.030	6.130	6.030	6.120	5.378	5,501,810
2021-11-10	6.020	6.060	5.960	6.060	5.325	3,819,390

← NewerPage 20 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.