Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.330 | 6.530 | 6.170 | 6.440 | 6.440 | 8,261,400 |
| 2024-01-23 | 6.200 | 6.380 | 6.150 | 6.300 | 6.300 | 8,008,074 |
| 2024-01-22 | 6.880 | 6.880 | 6.300 | 6.340 | 6.340 | 8,955,800 |
| 2024-01-19 | 7.150 | 7.150 | 6.830 | 6.850 | 6.850 | 6,263,400 |
| 2024-01-18 | 7.210 | 7.230 | 6.860 | 7.170 | 7.170 | 9,930,300 |
| 2024-01-17 | 7.350 | 7.420 | 7.230 | 7.240 | 7.240 | 3,880,100 |
| 2024-01-16 | 7.390 | 7.410 | 7.270 | 7.380 | 7.380 | 3,835,487 |
| 2024-01-15 | 7.390 | 7.480 | 7.300 | 7.370 | 7.370 | 4,078,561 |
| 2024-01-12 | 7.390 | 7.510 | 7.370 | 7.400 | 7.400 | 5,120,200 |
| 2024-01-11 | 7.290 | 7.420 | 7.260 | 7.420 | 7.420 | 3,364,600 |
| 2024-01-10 | 7.350 | 7.430 | 7.270 | 7.320 | 7.320 | 4,713,722 |
| 2024-01-09 | 7.440 | 7.520 | 7.330 | 7.400 | 7.400 | 5,716,100 |
| 2024-01-08 | 7.510 | 7.550 | 7.360 | 7.360 | 7.360 | 3,480,400 |
| 2024-01-05 | 7.660 | 7.740 | 7.480 | 7.500 | 7.500 | 5,283,600 |
| 2024-01-04 | 7.640 | 7.720 | 7.640 | 7.690 | 7.690 | 3,580,800 |
| 2024-01-03 | 7.660 | 7.710 | 7.600 | 7.640 | 7.640 | 4,822,600 |
| 2024-01-02 | 7.640 | 7.720 | 7.600 | 7.690 | 7.690 | 5,850,722 |
| 2023-12-29 | 7.490 | 7.660 | 7.390 | 7.640 | 7.640 | 8,195,100 |
| 2023-12-28 | 7.340 | 7.560 | 7.190 | 7.460 | 7.460 | 8,312,500 |
| 2023-12-27 | 7.210 | 7.380 | 7.190 | 7.380 | 7.380 | 5,181,100 |
| 2023-12-26 | 7.370 | 7.370 | 7.210 | 7.220 | 7.220 | 3,730,700 |
| 2023-12-25 | 7.490 | 7.490 | 7.220 | 7.370 | 7.370 | 7,488,900 |
| 2023-12-22 | 7.500 | 7.550 | 7.380 | 7.450 | 7.450 | 5,147,100 |
| 2023-12-21 | 7.380 | 7.480 | 7.300 | 7.460 | 7.460 | 5,972,300 |
| 2023-12-20 | 7.430 | 7.610 | 7.390 | 7.410 | 7.410 | 6,249,500 |
| 2023-12-19 | 7.390 | 7.430 | 7.280 | 7.400 | 7.400 | 5,457,337 |
| 2023-12-18 | 7.450 | 7.510 | 7.380 | 7.400 | 7.400 | 3,960,100 |
| 2023-12-15 | 7.510 | 7.530 | 7.400 | 7.450 | 7.450 | 4,977,100 |
| 2023-12-14 | 7.460 | 7.560 | 7.440 | 7.480 | 7.480 | 4,068,200 |
| 2023-12-13 | 7.410 | 7.520 | 7.370 | 7.430 | 7.430 | 5,517,600 |
| 2023-12-12 | 7.410 | 7.460 | 7.360 | 7.410 | 7.410 | 2,708,500 |
| 2023-12-11 | 7.230 | 7.460 | 7.230 | 7.440 | 7.440 | 6,606,100 |
| 2023-12-08 | 7.460 | 7.530 | 7.260 | 7.280 | 7.280 | 6,656,200 |
| 2023-12-07 | 7.440 | 7.520 | 7.310 | 7.460 | 7.460 | 7,329,100 |
| 2023-12-06 | 7.430 | 7.490 | 7.370 | 7.450 | 7.450 | 5,200,200 |
| 2023-12-05 | 7.600 | 7.640 | 7.400 | 7.430 | 7.430 | 7,001,268 |
| 2023-12-04 | 7.680 | 7.720 | 7.600 | 7.640 | 7.640 | 5,443,720 |
| 2023-12-01 | 7.640 | 7.700 | 7.540 | 7.650 | 7.650 | 5,954,049 |
| 2023-11-30 | 7.640 | 7.690 | 7.510 | 7.620 | 7.620 | 5,894,600 |
| 2023-11-29 | 7.620 | 7.720 | 7.600 | 7.650 | 7.650 | 5,249,439 |
| 2023-11-28 | 7.430 | 7.630 | 7.430 | 7.630 | 7.630 | 6,220,302 |
| 2023-11-27 | 7.450 | 7.610 | 7.410 | 7.500 | 7.500 | 5,375,402 |
| 2023-11-24 | 7.590 | 7.650 | 7.460 | 7.490 | 7.490 | 6,784,505 |
| 2023-11-23 | 7.550 | 7.680 | 7.550 | 7.580 | 7.580 | 6,631,327 |
| 2023-11-22 | 7.850 | 8.030 | 7.550 | 7.580 | 7.580 | 14,688,005 |
| 2023-11-21 | 7.690 | 8.020 | 7.650 | 7.750 | 7.750 | 17,722,544 |
| 2023-11-20 | 7.580 | 7.690 | 7.490 | 7.670 | 7.670 | 6,676,700 |
| 2023-11-17 | 7.500 | 7.570 | 7.320 | 7.520 | 7.520 | 7,153,140 |
| 2023-11-16 | 7.490 | 7.600 | 7.470 | 7.510 | 7.510 | 5,556,500 |
| 2023-11-15 | 7.570 | 7.580 | 7.440 | 7.490 | 7.490 | 4,573,222 |
| 2023-11-14 | 7.500 | 7.570 | 7.380 | 7.500 | 7.500 | 6,398,900 |
| 2023-11-13 | 7.390 | 7.520 | 7.290 | 7.480 | 7.480 | 8,759,000 |
| 2023-11-10 | 7.210 | 7.400 | 7.210 | 7.350 | 7.350 | 6,341,900 |
| 2023-11-09 | 7.340 | 7.350 | 7.210 | 7.240 | 7.240 | 5,276,342 |
| 2023-11-08 | 7.300 | 7.370 | 7.200 | 7.310 | 7.310 | 7,153,700 |
| 2023-11-07 | 7.200 | 7.340 | 7.160 | 7.320 | 7.320 | 7,778,902 |
| 2023-11-06 | 7.190 | 7.260 | 7.140 | 7.200 | 7.200 | 5,011,402 |
| 2023-11-03 | 7.090 | 7.240 | 7.080 | 7.180 | 7.180 | 6,977,544 |
| 2023-11-02 | 7.100 | 7.150 | 7.030 | 7.060 | 7.060 | 4,020,922 |
| 2023-11-01 | 7.120 | 7.150 | 7.050 | 7.100 | 7.100 | 5,573,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.