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
2024-10-30	8.700	8.740	8.430	8.620	8.409	40,782,551
2024-10-29	8.770	9.120	8.500	8.890	8.672	65,429,848
2024-10-28	8.340	8.770	8.340	8.770	8.555	40,157,539
2024-10-25	8.220	8.350	8.190	8.240	8.038	18,866,020
2024-10-24	8.290	8.350	8.120	8.210	8.009	16,923,830
2024-10-23	8.510	8.600	8.260	8.310	8.106	38,268,699
2024-10-22	8.150	8.850	8.100	8.690	8.477	53,442,859
2024-10-21	8.100	8.360	8.030	8.180	7.979	28,302,801
2024-10-18	7.610	8.180	7.610	8.080	7.882	29,764,539
2024-10-17	7.760	7.960	7.630	7.650	7.462	19,724,689
2024-10-16	7.490	7.830	7.450	7.760	7.570	18,992,711
2024-10-15	7.660	7.890	7.560	7.610	7.423	22,184,801
2024-10-14	7.600	7.740	7.380	7.690	7.501	17,961,789
2024-10-11	7.890	7.890	7.400	7.520	7.336	22,158,221
2024-10-10	8.150	8.280	7.790	7.880	7.687	26,440,090
2024-10-09	8.700	8.710	7.960	7.960	7.765	42,962,961
2024-10-08	9.790	9.800	8.610	9.190	8.965	66,071,297
2024-09-30	7.250	8.400	7.080	8.320	8.116	52,464,602
2024-09-27	6.830	7.060	6.710	7.010	6.838	23,593,551
2024-09-26	6.460	6.720	6.460	6.700	6.536	16,739,141
2024-09-25	6.540	6.660	6.460	6.460	6.302	15,290,300
2024-09-24	6.290	6.500	6.260	6.500	6.341	10,670,600
2024-09-23	6.250	6.310	6.220	6.260	6.106	5,387,550
2024-09-20	6.300	6.310	6.250	6.290	6.136	5,332,400
2024-09-19	6.200	6.340	6.140	6.290	6.136	6,505,000
2024-09-18	6.170	6.200	6.050	6.150	5.999	5,829,200
2024-09-13	6.240	6.280	6.190	6.190	6.038	5,703,800
2024-09-12	6.260	6.360	6.230	6.240	6.087	5,387,200
2024-09-11	6.260	6.290	6.190	6.220	6.067	4,488,700
2024-09-10	6.290	6.400	6.210	6.390	6.106	5,871,397
2024-09-09	6.290	6.380	6.240	6.290	6.011	4,335,967
2024-09-06	6.450	6.470	6.320	6.320	6.040	6,555,800
2024-09-05	6.440	6.470	6.380	6.440	6.154	5,440,200
2024-09-04	6.360	6.450	6.330	6.410	6.126	5,749,931
2024-09-03	6.280	6.430	6.280	6.420	6.135	6,316,573
2024-09-02	6.450	6.510	6.300	6.300	6.020	7,834,450
2024-08-30	6.480	6.610	6.390	6.500	6.212	12,869,240
2024-08-29	6.200	6.530	6.180	6.460	6.173	12,012,500
2024-08-28	6.090	6.300	6.080	6.240	5.963	7,784,127
2024-08-27	6.220	6.250	6.100	6.100	5.829	7,730,161
2024-08-26	6.220	6.300	6.170	6.260	5.982	8,757,020
2024-08-23	6.340	6.360	6.140	6.160	5.887	18,923,881
2024-08-22	6.840	6.840	6.400	6.430	6.145	24,849,430
2024-08-21	6.630	6.890	6.520	6.890	6.584	32,523,039
2024-08-20	6.630	6.770	6.420	6.720	6.422	20,770,420
2024-08-19	6.650	6.790	6.600	6.630	6.336	14,148,400
2024-08-16	6.490	6.650	6.490	6.630	6.336	11,755,000
2024-08-15	6.340	6.530	6.300	6.530	6.240	10,013,000
2024-08-14	6.400	6.420	6.310	6.330	6.049	4,882,900
2024-08-13	6.300	6.410	6.290	6.390	6.106	5,619,610
2024-08-12	6.390	6.450	6.330	6.360	6.078	6,334,600
2024-08-09	6.450	6.590	6.440	6.440	6.154	8,915,410
2024-08-08	6.490	6.520	6.330	6.400	6.116	8,941,050
2024-08-07	6.490	6.630	6.470	6.540	6.250	6,994,000
2024-08-06	6.450	6.550	6.410	6.520	6.231	9,584,050
2024-08-05	6.460	6.640	6.340	6.340	6.059	9,994,547
2024-08-02	6.640	6.670	6.470	6.490	6.202	9,641,816
2024-08-01	6.710	6.790	6.630	6.680	6.384	12,760,420
2024-07-31	6.280	6.740	6.270	6.710	6.412	19,307,221
2024-07-30	6.290	6.380	6.170	6.300	6.020	6,965,400

← NewerPage 9 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.