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
2025-10-27	14.490	14.560	14.300	14.330	14.068	13,294,310
2025-10-24	14.130	14.470	14.110	14.390	14.127	15,631,260
2025-10-23	14.030	14.110	13.810	14.100	13.842	8,181,207
2025-10-22	14.110	14.280	14.000	14.060	13.803	9,387,274
2025-10-21	13.900	14.160	13.780	14.130	13.871	12,323,460
2025-10-20	13.840	14.090	13.800	13.910	13.656	10,934,060
2025-10-17	14.020	14.140	13.630	13.640	13.390	13,516,290
2025-10-16	14.350	14.380	14.010	14.060	13.803	13,999,590
2025-10-15	14.170	14.510	13.980	14.490	14.225	17,054,830
2025-10-14	14.900	14.940	14.090	14.110	13.852	21,337,811
2025-10-13	14.200	14.720	14.000	14.670	14.402	19,129,850
2025-10-10	15.350	15.650	14.960	15.010	14.735	23,323,971
2025-10-09	15.380	15.550	15.250	15.420	15.138	21,881,330
2025-09-30	15.560	15.690	15.380	15.380	15.099	21,172,520
2025-09-29	15.410	15.760	15.260	15.620	15.334	18,319,779
2025-09-26	16.060	16.080	15.390	15.390	15.108	28,821,391
2025-09-25	16.350	16.830	16.020	16.090	15.796	29,492,830
2025-09-24	16.070	16.490	15.800	16.380	16.080	29,145,551
2025-09-23	16.560	16.860	15.740	16.180	15.884	37,835,809
2025-09-22	16.650	16.780	16.460	16.580	16.277	26,697,000
2025-09-19	17.110	17.200	16.450	16.650	16.345	40,538,801
2025-09-18	17.910	18.100	16.800	17.180	16.866	76,380,562
2025-09-17	17.300	18.100	17.300	17.850	17.523	84,884,719
2025-09-16	16.350	17.660	16.300	17.600	17.278	85,551,906
2025-09-15	16.480	16.830	16.300	16.330	15.982	31,973,400
2025-09-12	16.830	16.900	16.410	16.520	16.168	39,727,340
2025-09-11	15.720	16.840	15.500	16.830	16.471	59,434,500
2025-09-10	16.120	16.400	15.760	15.790	15.454	33,001,980
2025-09-09	16.350	16.420	16.060	16.140	15.796	26,675,920
2025-09-08	15.980	16.650	15.960	16.390	16.041	41,827,594
2025-09-05	15.340	16.050	15.170	16.000	15.659	41,064,059
2025-09-04	15.940	16.260	15.050	15.330	15.003	45,303,473
2025-09-03	16.760	16.800	15.670	15.780	15.444	44,294,848
2025-09-02	15.730	16.860	14.830	16.580	16.227	73,236,461
2025-09-01	15.750	16.240	15.610	15.710	15.375	22,139,311
2025-08-29	15.880	16.150	15.610	15.890	15.552	26,660,029
2025-08-28	15.820	16.040	15.240	15.870	15.532	31,979,529
2025-08-27	16.300	16.740	15.800	15.820	15.483	36,710,512
2025-08-26	16.480	16.500	16.250	16.300	15.953	27,856,490
2025-08-25	16.500	16.870	16.370	16.590	16.237	38,364,113
2025-08-22	16.310	16.380	16.110	16.380	16.031	24,836,820
2025-08-21	16.580	16.680	16.150	16.260	15.914	32,213,561
2025-08-20	16.720	16.870	16.400	16.650	16.295	31,989,510
2025-08-19	16.380	17.020	15.980	16.760	16.403	57,903,941
2025-08-18	16.200	16.470	16.040	16.380	16.031	40,509,352
2025-08-15	15.510	16.160	15.510	16.040	15.698	36,423,512
2025-08-14	15.900	15.940	15.410	15.590	15.258	25,880,199
2025-08-13	15.790	16.040	15.630	15.880	15.542	25,650,199
2025-08-12	15.790	15.950	15.650	15.780	15.444	20,023,289
2025-08-11	15.720	16.010	15.720	15.890	15.552	25,706,881
2025-08-08	15.990	16.080	15.610	15.620	15.287	28,357,189
2025-08-07	16.180	16.270	15.890	16.100	15.757	49,755,273
2025-08-06	15.300	16.120	15.250	16.020	15.679	60,493,633
2025-08-05	15.390	15.550	15.180	15.370	15.043	28,538,980
2025-08-04	14.520	15.280	14.500	15.260	14.935	29,478,609
2025-08-01	14.650	14.780	14.430	14.560	14.250	13,836,500
2025-07-31	14.650	14.980	14.550	14.610	14.299	19,679,500
2025-07-30	14.900	14.980	14.500	14.650	14.338	20,202,230
2025-07-29	15.070	15.120	14.850	15.020	14.700	17,182,400
2025-07-28	15.230	15.470	15.100	15.180	14.857	19,888,350

← NewerPage 5 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.