Jiangmen iDear-Hanyu Electrical Joint-Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.400 | 9.010 | 8.200 | 8.950 | 8.950 | 18,432,387 |
| 2026-10-22 | 8.520 | 8.760 | 8.520 | 8.530 | 8.530 | 12,263,377 |
| 2026-10-21 | 8.530 | 8.670 | 8.450 | 8.580 | 8.580 | 7,568,300 |
| 2026-10-20 | 8.200 | 8.680 | 8.200 | 8.550 | 8.550 | 13,108,437 |
| 2026-10-19 | 7.960 | 8.280 | 7.850 | 8.230 | 8.230 | 7,066,364 |
| 2026-10-16 | 7.960 | 8.200 | 7.900 | 8.030 | 8.030 | 7,410,718 |
| 2026-10-15 | 8.020 | 8.070 | 7.830 | 7.850 | 7.850 | 6,889,845 |
| 2026-10-14 | 8.460 | 8.460 | 8.160 | 8.160 | 8.160 | 4,556,700 |
| 2026-10-13 | 8.370 | 8.500 | 8.200 | 8.420 | 8.420 | 5,492,500 |
| 2026-10-12 | 8.560 | 8.610 | 8.400 | 8.440 | 8.440 | 4,514,361 |
| 2026-10-09 | 8.510 | 8.600 | 8.190 | 8.570 | 8.570 | 7,846,400 |
| 2026-10-08 | 8.790 | 8.850 | 8.440 | 8.500 | 8.500 | 5,984,000 |
| 2026-09-30 | 8.730 | 8.850 | 8.670 | 8.830 | 8.830 | 5,832,189 |
| 2026-09-29 | 8.740 | 8.810 | 8.620 | 8.700 | 8.700 | 4,398,724 |
| 2026-09-28 | 8.900 | 9.030 | 8.710 | 8.720 | 8.720 | 7,813,965 |
| 2026-09-24 | 8.760 | 8.950 | 8.700 | 8.930 | 8.930 | 9,220,489 |
| 2026-09-23 | 8.730 | 8.790 | 8.660 | 8.760 | 8.760 | 4,249,000 |
| 2026-09-22 | 8.770 | 8.830 | 8.700 | 8.740 | 8.740 | 4,505,243 |
| 2026-09-21 | 8.660 | 8.840 | 8.610 | 8.730 | 8.730 | 5,907,748 |
| 2026-09-18 | 8.600 | 8.740 | 8.600 | 8.660 | 8.660 | 6,409,624 |
| 2026-09-17 | 8.440 | 8.640 | 8.400 | 8.580 | 8.580 | 7,695,480 |
| 2026-09-16 | 8.650 | 8.650 | 8.360 | 8.470 | 8.470 | 11,973,657 |
| 2026-09-15 | 8.800 | 8.930 | 8.790 | 8.800 | 8.800 | 3,417,134 |
| 2026-09-14 | 8.750 | 8.980 | 8.720 | 8.880 | 8.880 | 3,966,356 |
| 2026-09-11 | 8.950 | 8.980 | 8.690 | 8.780 | 8.780 | 6,775,309 |
| 2026-09-10 | 9.110 | 9.130 | 9.000 | 9.000 | 9.000 | 4,785,865 |
| 2026-09-09 | 9.290 | 9.330 | 9.120 | 9.140 | 9.140 | 7,050,000 |
| 2026-09-08 | 9.380 | 9.410 | 9.280 | 9.360 | 9.360 | 4,269,000 |
| 2026-09-07 | 9.220 | 9.430 | 9.220 | 9.350 | 9.350 | 5,662,084 |
| 2026-09-04 | 9.460 | 9.480 | 9.150 | 9.190 | 9.190 | 6,528,407 |
| 2026-09-03 | 9.340 | 9.540 | 9.290 | 9.360 | 9.360 | 6,859,095 |
| 2026-09-02 | 9.220 | 9.390 | 9.170 | 9.280 | 9.280 | 5,895,700 |
| 2026-09-01 | 9.360 | 9.420 | 9.280 | 9.290 | 9.290 | 5,861,500 |
| 2026-08-31 | 9.390 | 9.420 | 9.240 | 9.390 | 9.390 | 7,682,009 |
| 2026-08-28 | 9.290 | 9.480 | 9.200 | 9.420 | 9.420 | 7,629,516 |
| 2026-08-27 | 9.200 | 9.340 | 9.170 | 9.290 | 9.290 | 5,188,927 |
| 2026-08-26 | 9.370 | 9.460 | 9.240 | 9.320 | 9.210 | 6,707,919 |
| 2026-08-25 | 9.010 | 9.490 | 8.940 | 9.460 | 9.348 | 10,020,175 |
| 2026-08-24 | 9.230 | 9.260 | 8.940 | 9.040 | 8.933 | 6,807,921 |
| 2026-08-21 | 9.130 | 9.260 | 9.040 | 9.220 | 9.111 | 5,319,088 |
| 2026-08-20 | 9.250 | 9.330 | 9.130 | 9.220 | 9.111 | 6,788,200 |
| 2026-08-19 | 9.850 | 9.870 | 9.130 | 9.150 | 9.042 | 15,847,800 |
| 2026-08-18 | 9.990 | 10.010 | 9.780 | 9.970 | 9.852 | 14,351,920 |
| 2026-08-17 | 9.750 | 10.080 | 9.700 | 10.040 | 9.922 | 21,672,252 |
| 2026-08-14 | 9.510 | 9.610 | 9.400 | 9.490 | 9.378 | 6,365,200 |
| 2026-08-13 | 9.700 | 9.740 | 9.480 | 9.480 | 9.368 | 9,523,958 |
| 2026-08-12 | 9.570 | 9.740 | 9.530 | 9.700 | 9.586 | 9,188,150 |
| 2026-08-11 | 9.750 | 9.830 | 9.480 | 9.640 | 9.526 | 17,112,398 |
| 2026-08-10 | 9.660 | 9.790 | 9.430 | 9.780 | 9.665 | 9,469,697 |
| 2026-08-07 | 9.750 | 9.750 | 9.400 | 9.640 | 9.526 | 8,700,410 |
| 2026-08-06 | 9.610 | 9.840 | 9.530 | 9.650 | 9.536 | 10,867,318 |
| 2026-08-05 | 9.480 | 9.880 | 9.460 | 9.710 | 9.595 | 14,303,324 |
| 2026-08-04 | 9.440 | 9.630 | 9.340 | 9.560 | 9.447 | 10,727,584 |
| 2026-08-03 | 9.190 | 9.530 | 9.160 | 9.480 | 9.368 | 11,918,702 |
| 2026-07-31 | 9.000 | 9.310 | 8.980 | 9.210 | 9.101 | 15,396,400 |
| 2026-07-30 | 8.870 | 8.990 | 8.700 | 8.790 | 8.686 | 10,741,500 |
| 2026-07-29 | 8.730 | 9.040 | 8.730 | 8.960 | 8.854 | 10,995,856 |
| 2026-07-28 | 8.590 | 8.860 | 8.560 | 8.740 | 8.637 | 7,472,146 |
| 2026-07-27 | 8.510 | 8.760 | 8.420 | 8.750 | 8.647 | 10,188,396 |
| 2026-07-24 | 8.640 | 8.650 | 8.380 | 8.490 | 8.390 | 9,768,045 |
Page 1 of 3 · 121 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.