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
2026-01-21	14.490	14.820	14.480	14.760	14.490	19,539,480
2026-01-20	14.790	15.100	14.500	14.710	14.441	27,301,350
2026-01-19	14.550	14.870	14.390	14.700	14.431	25,565,480
2026-01-16	14.180	14.770	14.130	14.580	14.313	35,591,031
2026-01-15	14.160	14.310	13.960	14.100	13.842	15,545,810
2026-01-14	14.380	14.600	14.050	14.270	14.009	28,003,891
2026-01-13	14.800	14.830	14.310	14.340	14.078	24,330,400
2026-01-12	14.450	14.820	14.440	14.800	14.529	30,048,660
2026-01-09	14.320	14.560	14.300	14.450	14.186	22,027,721
2026-01-08	14.250	14.390	14.230	14.320	14.058	15,816,720
2026-01-07	14.320	14.550	14.170	14.270	14.009	21,428,840
2026-01-06	14.380	14.620	14.340	14.410	14.146	23,150,400
2026-01-05	14.270	14.500	14.200	14.430	14.166	22,876,920
2025-12-31	14.520	14.610	14.300	14.410	14.146	27,010,859
2025-12-30	13.900	14.840	13.840	14.610	14.343	50,508,848
2025-12-29	13.790	14.100	13.710	14.060	13.803	22,642,939
2025-12-26	13.910	14.040	13.650	13.800	13.548	21,640,529
2025-12-25	13.500	14.020	13.460	13.960	13.705	29,132,170
2025-12-24	13.250	13.470	13.220	13.440	13.194	9,233,945
2025-12-23	13.430	13.490	13.220	13.280	13.037	10,222,460
2025-12-22	13.440	13.650	13.410	13.480	13.233	13,463,000
2025-12-19	13.110	13.350	13.110	13.300	13.057	9,377,784
2025-12-18	13.050	13.290	13.010	13.090	12.851	8,704,966
2025-12-17	12.970	13.180	12.850	13.150	12.909	11,339,220
2025-12-16	13.310	13.390	12.970	12.990	12.752	12,293,650
2025-12-15	13.530	13.660	13.330	13.340	13.096	11,795,030
2025-12-12	13.550	13.770	13.520	13.630	13.381	9,104,834
2025-12-11	13.990	14.030	13.610	13.610	13.361	13,066,580
2025-12-10	13.890	14.010	13.800	13.990	13.734	11,985,700
2025-12-09	14.110	14.220	13.920	13.950	13.695	18,508,000
2025-12-08	14.210	14.390	14.080	14.270	14.009	29,268,420
2025-12-05	13.580	14.030	13.370	14.000	13.744	29,814,350
2025-12-04	14.110	14.200	13.770	13.820	13.567	32,853,180
2025-12-03	14.200	14.200	13.450	13.450	13.204	19,679,801
2025-12-02	13.810	14.080	13.560	14.030	13.773	24,888,211
2025-12-01	13.600	13.960	13.580	13.860	13.606	17,415,699
2025-11-28	13.390	13.680	13.270	13.580	13.332	13,025,600
2025-11-27	13.550	13.750	13.440	13.480	13.233	17,550,961
2025-11-26	13.380	14.100	13.340	13.690	13.440	26,288,141
2025-11-25	13.410	13.660	13.360	13.450	13.204	15,987,850
2025-11-24	13.350	13.470	13.010	13.340	13.096	17,535,090
2025-11-21	13.810	13.970	13.260	13.320	13.076	28,785,420
2025-11-20	14.200	14.350	14.010	14.010	13.754	14,902,210
2025-11-19	14.370	14.460	14.100	14.220	13.960	20,247,189
2025-11-18	14.800	14.810	14.400	14.480	14.215	25,650,020
2025-11-17	14.730	14.880	14.600	14.870	14.598	23,125,539
2025-11-14	15.000	15.060	14.700	14.750	14.480	33,948,078
2025-11-13	15.060	15.340	14.890	15.200	14.922	49,008,879
2025-11-12	16.000	16.770	15.250	15.340	15.059	74,311,117
2025-11-11	15.500	16.680	15.180	16.310	16.012	113,553,906
2025-11-10	15.000	15.230	14.630	14.710	14.441	78,828,516
2025-11-07	17.070	17.150	15.660	15.710	15.423	105,493,297
2025-11-06	14.210	16.690	14.130	16.330	16.031	120,964,898
2025-11-05	13.810	14.090	13.780	13.910	13.656	7,536,056
2025-11-04	14.180	14.180	13.780	13.970	13.714	13,126,570
2025-11-03	14.250	14.360	14.080	14.200	13.940	10,922,340
2025-10-31	14.120	14.340	14.030	14.250	13.989	10,382,830
2025-10-30	14.280	14.470	14.100	14.100	13.842	16,235,670
2025-10-29	14.190	14.210	14.000	14.190	13.930	12,556,780
2025-10-28	14.240	14.390	14.120	14.190	13.930	12,653,190

← NewerPage 4 of 5 · 242 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.