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
2025-07-25	15.380	15.480	15.060	15.130	14.808	18,397,090
2025-07-24	15.120	15.430	15.090	15.190	14.866	17,301,551
2025-07-23	15.190	15.250	15.040	15.080	14.759	18,873,600
2025-07-22	15.400	15.620	15.210	15.270	14.945	27,365,400
2025-07-21	15.490	15.880	15.300	15.580	15.248	36,024,566
2025-07-18	15.350	15.410	15.140	15.240	14.915	22,463,840
2025-07-17	15.050	15.560	14.940	15.350	15.023	35,972,301
2025-07-16	14.870	15.440	14.800	15.200	14.876	36,559,031
2025-07-15	14.880	14.990	14.660	14.880	14.563	22,986,000
2025-07-14	14.690	15.210	14.510	14.960	14.641	38,235,559
2025-07-11	14.110	14.700	14.020	14.550	14.240	27,846,920
2025-07-10	14.170	14.300	13.990	14.100	13.800	18,041,779
2025-07-09	14.490	14.970	14.250	14.260	13.956	31,115,430
2025-07-08	14.180	14.430	13.870	14.400	14.093	22,775,029
2025-07-07	14.490	14.490	14.220	14.380	14.074	10,947,250
2025-07-04	14.640	14.730	14.350	14.460	14.152	16,041,380
2025-07-03	14.500	14.770	14.500	14.700	14.387	13,654,200
2025-07-02	14.910	14.980	14.430	14.550	14.240	19,434,029
2025-07-01	15.180	15.230	14.850	14.990	14.671	19,253,500
2025-06-30	15.100	15.250	15.000	15.190	14.866	17,764,061
2025-06-27	15.290	15.340	15.030	15.120	14.798	18,894,359
2025-06-26	15.400	15.530	15.150	15.170	14.847	28,602,471
2025-06-25	15.100	15.420	15.030	15.390	15.062	40,566,312
2025-06-24	14.130	15.470	14.090	15.230	14.906	55,738,992
2025-06-23	13.650	14.100	13.550	14.070	13.770	15,581,260
2025-06-20	14.330	14.410	13.850	13.870	13.575	25,692,350
2025-06-19	14.180	14.860	14.130	14.470	14.162	41,635,168
2025-06-18	14.150	14.300	13.980	14.280	13.976	16,623,199
2025-06-17	14.090	14.600	14.060	14.240	13.937	23,025,350
2025-06-16	13.960	14.130	13.960	14.090	13.790	10,281,400
2025-06-13	14.310	14.440	13.990	14.030	13.731	19,135,721
2025-06-12	14.420	14.620	14.280	14.490	14.181	14,588,430
2025-06-11	14.490	14.650	14.430	14.500	14.191	14,881,300
2025-06-10	15.000	15.000	14.190	14.540	14.230	28,660,461
2025-06-09	14.850	15.200	14.830	14.880	14.563	17,327,930
2025-06-06	15.090	15.150	14.810	14.850	14.534	17,587,840
2025-06-05	14.780	15.230	14.500	15.170	14.847	28,111,160
2025-06-04	14.600	14.950	14.600	14.710	14.397	14,735,060
2025-06-03	14.500	14.740	14.420	14.600	14.289	15,576,750
2025-05-30	15.360	15.360	14.560	14.630	14.318	29,544,400
2025-05-29	15.100	15.570	15.010	15.440	15.111	23,381,301
2025-05-28	15.340	15.490	15.120	15.350	15.023	21,964,590
2025-05-27	15.430	15.490	15.110	15.180	14.857	18,843,250
2025-05-26	15.410	15.570	15.240	15.570	15.238	19,453,820
2025-05-23	15.600	16.080	15.340	15.390	15.062	28,633,551
2025-05-22	15.820	16.150	15.680	15.700	15.366	29,906,600
2025-05-21	15.840	15.950	15.450	15.730	15.395	27,986,100
2025-05-20	16.230	16.360	15.870	15.960	15.620	24,801,680
2025-05-19	16.500	16.590	15.800	16.220	15.874	30,080,801
2025-05-16	16.170	16.980	16.100	16.460	16.109	43,142,551
2025-05-15	16.860	16.950	15.830	16.150	15.806	49,140,230
2025-05-14	17.220	17.480	16.910	17.120	16.755	33,929,762
2025-05-13	17.900	17.920	17.260	17.390	17.020	36,165,246
2025-05-12	17.810	17.990	17.520	17.750	17.372	44,767,641
2025-05-09	17.630	17.770	17.000	17.400	17.029	47,991,078
2025-05-08	17.500	18.250	17.450	17.840	17.460	55,125,473
2025-05-07	18.120	18.120	17.360	17.680	17.303	71,775,422
2025-05-06	16.850	18.330	16.690	18.120	17.734	79,560,430
2025-04-30	16.060	16.920	15.780	16.700	16.344	70,403,930
2025-04-29	15.380	16.300	15.030	16.090	15.747	61,068,820

← NewerPage 6 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.