Lanzhou Haimo Technologies Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.030	6.200	6.010	6.160	6.160	7,775,900
2023-04-28	6.090	6.180	5.990	6.090	6.090	12,261,900
2023-04-27	6.100	6.360	6.000	6.290	6.290	10,212,899
2023-04-26	5.960	6.190	5.920	6.140	6.140	5,990,642
2023-04-25	6.140	6.170	5.900	5.960	5.960	4,941,500
2023-04-24	6.190	6.190	5.970	6.130	6.130	7,969,418
2023-04-21	6.310	6.310	6.180	6.200	6.200	6,776,915
2023-04-20	6.240	6.290	6.200	6.270	6.270	3,862,485
2023-04-19	6.280	6.360	6.230	6.290	6.290	6,262,144
2023-04-18	6.300	6.340	6.230	6.290	6.290	6,548,044
2023-04-17	6.340	6.370	6.240	6.280	6.280	8,863,214
2023-04-14	6.480	6.510	6.220	6.300	6.300	15,426,100
2023-04-13	6.260	6.530	6.260	6.510	6.510	16,400,622
2023-04-12	6.190	6.590	6.130	6.300	6.300	15,041,300
2023-04-11	6.000	6.250	5.930	6.220	6.220	11,732,540
2023-04-10	6.050	6.050	5.880	5.990	5.990	9,114,420
2023-04-07	6.120	6.140	6.020	6.040	6.040	5,650,900
2023-04-06	6.210	6.220	5.940	6.080	6.080	9,891,400
2023-04-04	6.350	6.400	6.210	6.240	6.240	6,581,000
2023-04-03	6.460	6.470	6.310	6.360	6.360	6,507,300
2023-03-31	6.280	6.320	6.230	6.290	6.290	4,455,000
2023-03-30	6.310	6.380	6.230	6.280	6.280	6,151,300
2023-03-29	6.460	6.470	6.240	6.270	6.270	11,879,500
2023-03-28	6.530	6.640	6.450	6.480	6.480	15,224,159
2023-03-27	6.480	6.550	6.410	6.420	6.420	7,426,300
2023-03-24	6.600	6.720	6.410	6.480	6.480	14,162,600
2023-03-23	6.550	6.880	6.500	6.620	6.620	20,965,065
2023-03-22	6.420	6.560	6.350	6.530	6.530	12,229,224
2023-03-21	6.340	6.400	6.270	6.370	6.370	6,107,860
2023-03-20	6.450	6.530	6.230	6.350	6.350	15,641,854
2023-03-17	6.340	6.430	6.290	6.380	6.380	8,310,500
2023-03-16	6.310	6.420	6.240	6.290	6.290	8,475,900
2023-03-15	6.390	6.470	6.300	6.330	6.330	9,574,200
2023-03-14	6.330	6.430	6.260	6.330	6.330	8,430,840
2023-03-13	6.390	6.580	6.300	6.410	6.410	12,506,402
2023-03-10	6.460	6.500	6.360	6.410	6.410	6,483,682
2023-03-09	6.370	6.530	6.270	6.460	6.460	9,158,900
2023-03-08	6.180	6.370	6.180	6.330	6.330	8,362,602
2023-03-07	6.340	6.500	6.230	6.250	6.250	13,333,576
2023-03-06	6.430	6.460	6.260	6.310	6.310	13,325,802
2023-03-03	6.450	6.530	6.360	6.400	6.400	8,979,301
2023-03-02	6.560	6.610	6.440	6.450	6.450	8,587,400
2023-03-01	6.620	6.630	6.490	6.550	6.550	13,195,842
2023-02-28	6.420	6.730	6.420	6.590	6.590	15,964,300
2023-02-27	6.600	6.660	6.370	6.410	6.410	12,969,502
2023-02-24	6.670	6.700	6.400	6.630	6.630	17,407,319
2023-02-23	6.570	6.710	6.530	6.650	6.650	13,375,941
2023-02-22	6.540	6.650	6.460	6.540	6.540	11,851,987
2023-02-21	6.430	6.720	6.340	6.600	6.600	20,460,685
2023-02-20	6.280	6.520	6.250	6.450	6.450	21,432,544
2023-02-17	6.400	6.540	6.310	6.390	6.390	21,918,227
2023-02-16	6.300	6.690	6.300	6.390	6.390	32,962,215
2023-02-15	6.320	6.430	6.250	6.300	6.300	18,094,900
2023-02-14	6.210	6.450	6.070	6.380	6.380	26,369,170
2023-02-13	6.060	6.390	5.990	6.230	6.230	22,196,855
2023-02-10	5.920	6.090	5.900	6.070	6.070	19,014,198
2023-02-09	5.980	6.000	5.890	5.910	5.910	16,794,890
2023-02-08	6.050	6.090	5.910	5.980	5.980	18,215,970
2023-02-07	6.130	6.130	5.840	5.960	5.960	25,505,580
2023-02-06	5.750	6.270	5.720	6.130	6.130	45,553,732

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.