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
2026-04-24	11.830	11.890	11.620	11.740	11.525	7,247,009
2026-04-23	12.110	12.210	11.850	11.900	11.682	8,392,949
2026-04-22	12.190	12.230	12.060	12.180	11.957	6,276,000
2026-04-21	12.270	12.310	12.090	12.190	11.967	7,842,397
2026-04-20	12.040	12.330	12.000	12.260	12.036	10,250,600
2026-04-17	11.900	12.090	11.850	12.050	11.830	7,181,528
2026-04-16	11.830	12.000	11.830	11.970	11.751	7,179,358
2026-04-15	12.070	12.070	11.770	11.800	11.584	7,902,851
2026-04-14	12.050	12.080	11.900	12.000	11.780	7,258,362
2026-04-13	11.900	12.010	11.820	11.950	11.731	7,362,400
2026-04-10	11.710	12.080	11.700	11.910	11.692	8,309,300
2026-04-09	11.740	11.770	11.600	11.620	11.407	5,834,100
2026-04-08	11.550	11.840	11.510	11.830	11.614	8,264,650
2026-04-07	11.200	11.350	11.180	11.240	11.034	4,566,300
2026-04-03	11.500	11.550	11.130	11.200	10.995	5,024,262
2026-04-02	11.760	11.790	11.400	11.470	11.260	5,945,183
2026-04-01	11.760	11.850	11.670	11.790	11.574	5,735,700
2026-03-31	11.600	11.810	11.560	11.580	11.368	6,739,600
2026-03-30	11.420	11.580	11.370	11.560	11.349	5,362,607
2026-03-27	11.370	11.640	11.330	11.590	11.378	6,240,300
2026-03-26	11.670	11.870	11.470	11.520	11.309	9,199,904
2026-03-25	11.370	11.710	11.370	11.660	11.447	10,573,120
2026-03-24	11.370	11.420	11.000	11.370	11.162	9,488,229
2026-03-23	11.450	11.790	11.080	11.160	10.956	13,569,830
2026-03-20	12.250	12.270	11.740	11.740	11.525	9,240,784
2026-03-19	12.380	12.410	12.090	12.130	11.908	8,360,474
2026-03-18	12.440	12.550	12.350	12.500	12.271	4,936,810
2026-03-17	12.710	12.780	12.390	12.400	12.173	7,636,865
2026-03-16	12.650	12.720	12.530	12.690	12.458	5,662,710
2026-03-13	12.770	12.900	12.640	12.680	12.448	6,866,720
2026-03-12	13.000	13.090	12.790	12.840	12.605	7,313,508
2026-03-11	13.110	13.250	13.020	13.030	12.792	8,701,989
2026-03-10	12.880	13.110	12.850	13.100	12.860	9,775,143
2026-03-09	12.760	12.790	12.380	12.720	12.487	12,469,000
2026-03-06	12.810	13.050	12.800	13.000	12.762	6,544,580
2026-03-05	13.000	13.070	12.830	12.880	12.644	10,342,210
2026-03-04	12.730	12.900	12.620	12.720	12.487	11,792,600
2026-03-03	13.620	13.680	12.850	12.850	12.615	16,701,910
2026-03-02	13.910	13.910	13.500	13.570	13.322	17,182,801
2026-02-27	14.280	14.280	14.090	14.120	13.862	11,852,180
2026-02-26	14.130	14.370	14.060	14.280	14.019	14,516,230
2026-02-25	14.160	14.240	14.010	14.130	13.871	13,302,480
2026-02-24	14.380	14.420	14.100	14.140	13.881	14,169,820
2026-02-13	14.190	14.340	14.080	14.190	13.930	12,640,290
2026-02-12	13.960	14.240	13.960	14.200	13.940	12,455,220
2026-02-11	14.080	14.100	13.900	13.990	13.734	10,591,910
2026-02-10	13.810	14.440	13.730	14.140	13.881	22,069,250
2026-02-09	13.840	13.870	13.670	13.780	13.528	9,672,719
2026-02-06	13.400	13.880	13.210	13.660	13.410	12,757,750
2026-02-05	13.680	13.730	13.440	13.450	13.204	10,244,500
2026-02-04	13.810	13.920	13.610	13.780	13.528	12,803,310
2026-02-03	13.550	13.780	13.450	13.760	13.508	9,548,386
2026-02-02	13.660	13.860	13.460	13.460	13.214	12,346,100
2026-01-30	13.630	13.850	13.330	13.700	13.449	13,964,480
2026-01-29	13.950	14.030	13.620	13.690	13.440	14,894,450
2026-01-28	14.330	14.360	13.950	13.990	13.734	17,037,670
2026-01-27	14.400	14.520	13.880	14.430	14.166	19,608,910
2026-01-26	14.990	15.220	14.330	14.470	14.205	24,731,971
2026-01-23	14.820	15.050	14.750	15.020	14.745	25,520,740
2026-01-22	14.750	14.880	14.640	14.740	14.470	16,522,830

← NewerPage 3 of 21 · 1,212 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.