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
2025-01-23	12.370	13.220	12.160	12.740	12.428	95,038,000
2025-01-22	12.230	12.540	12.080	12.220	11.920	54,030,930
2025-01-21	12.090	12.630	11.860	12.560	12.252	84,579,289
2025-01-20	12.330	12.500	11.940	12.010	11.715	63,206,406
2025-01-17	11.610	12.820	11.560	12.320	12.018	97,587,312
2025-01-16	12.300	12.360	11.550	11.830	11.540	70,720,438
2025-01-15	12.520	12.520	11.880	12.040	11.745	84,115,352
2025-01-14	10.880	12.830	10.800	12.520	12.213	117,104,305
2025-01-13	10.200	11.590	10.020	11.180	10.906	97,222,359
2025-01-10	9.880	10.860	9.880	10.290	10.038	85,338,562
2025-01-09	9.560	10.090	9.550	9.940	9.696	61,574,887
2025-01-08	9.220	9.830	8.980	9.620	9.384	51,211,398
2025-01-07	9.200	9.330	9.050	9.330	9.101	27,062,240
2025-01-06	9.200	9.220	8.820	8.990	8.770	27,360,660
2025-01-03	9.910	9.990	9.140	9.270	9.043	36,658,594
2025-01-02	9.970	10.290	9.660	9.910	9.667	37,312,152
2024-12-31	10.330	10.440	9.900	9.950	9.706	40,610,352
2024-12-30	10.800	10.800	10.180	10.230	9.979	77,647,711
2024-12-27	11.810	11.850	11.480	11.520	11.237	43,175,688
2024-12-26	11.080	12.150	11.000	11.880	11.589	62,010,449
2024-12-25	11.440	11.780	11.100	11.190	10.916	48,962,738
2024-12-24	11.290	11.800	11.290	11.550	11.267	59,313,406
2024-12-23	11.800	11.890	11.010	11.080	10.808	50,747,539
2024-12-20	11.630	12.200	11.550	12.010	11.715	61,026,859
2024-12-19	11.280	11.860	11.180	11.650	11.364	60,928,527
2024-12-18	11.560	11.700	11.270	11.440	11.159	47,132,031
2024-12-17	12.250	12.250	11.410	11.520	11.237	62,865,727
2024-12-16	12.880	13.050	12.200	12.320	12.018	89,019,172
2024-12-13	13.100	14.560	13.100	13.460	13.130	133,496,797
2024-12-12	14.050	14.050	13.250	13.300	12.974	152,547,812
2024-12-11	12.000	14.760	11.620	14.760	14.398	185,093,500
2024-12-10	12.000	13.200	11.690	12.300	11.998	105,205,102
2024-12-09	10.420	11.680	10.390	11.530	11.247	91,061,469
2024-12-06	10.800	10.890	10.300	10.520	10.262	59,247,441
2024-12-05	10.750	11.240	10.600	10.740	10.477	79,057,750
2024-12-04	10.300	11.050	10.230	10.870	10.603	84,709,055
2024-12-03	10.110	11.270	10.080	10.530	10.272	90,172,289
2024-12-02	10.010	10.770	9.870	10.300	10.047	85,987,969
2024-11-29	9.000	9.990	8.980	9.860	9.618	64,755,090
2024-11-28	9.220	9.270	8.980	9.040	8.818	21,670,961
2024-11-27	9.010	9.220	8.770	9.220	8.994	26,616,500
2024-11-26	9.340	9.450	9.060	9.100	8.877	27,441,480
2024-11-25	9.010	9.470	8.860	9.420	9.189	30,211,311
2024-11-22	9.400	9.560	9.040	9.050	8.828	29,625,551
2024-11-21	9.260	9.880	9.160	9.530	9.296	52,108,539
2024-11-20	8.880	9.470	8.850	9.390	9.160	48,585,953
2024-11-19	8.420	8.920	8.380	8.910	8.691	25,815,930
2024-11-18	8.800	8.890	8.250	8.360	8.155	24,128,391
2024-11-15	8.880	9.130	8.740	8.760	8.545	22,433,631
2024-11-14	9.200	9.290	8.850	8.860	8.643	21,319,859
2024-11-13	9.230	9.360	8.960	9.240	9.013	26,131,240
2024-11-12	9.650	9.700	9.210	9.310	9.082	36,547,566
2024-11-11	9.290	9.780	9.260	9.730	9.491	43,414,648
2024-11-08	9.510	9.850	9.330	9.360	9.130	46,500,840
2024-11-07	9.500	9.580	9.170	9.400	9.169	51,806,113
2024-11-06	9.590	10.080	9.470	9.590	9.355	82,245,484
2024-11-05	9.050	10.450	8.880	9.760	9.521	91,703,602
2024-11-04	8.250	9.170	8.240	8.990	8.770	63,188,246
2024-11-01	8.530	8.740	8.110	8.120	7.921	27,682,170
2024-10-31	8.520	8.690	8.400	8.530	8.321	30,752,090

← NewerPage 8 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.