Lanzhou Haimo Technologies Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.900	5.920	5.620	5.760	5.760	27,687,124
2023-02-02	6.150	6.170	5.780	5.790	5.790	61,287,750
2023-02-01	5.090	6.050	5.060	6.050	6.050	56,538,619
2023-01-31	4.950	5.060	4.910	5.040	5.040	14,267,020
2023-01-30	4.920	4.950	4.880	4.900	4.900	6,904,062
2023-01-20	4.780	4.860	4.760	4.840	4.840	5,878,700
2023-01-19	4.750	4.810	4.730	4.760	4.760	5,305,300
2023-01-18	4.760	4.820	4.750	4.770	4.770	6,483,900
2023-01-17	4.800	4.800	4.740	4.750	4.750	6,256,800
2023-01-16	4.750	4.800	4.680	4.790	4.790	9,107,500
2023-01-13	4.730	4.860	4.650	4.790	4.790	12,466,667
2023-01-12	4.640	4.740	4.600	4.730	4.730	11,662,930
2023-01-11	4.670	4.700	4.590	4.620	4.620	7,826,102
2023-01-10	4.740	4.740	4.630	4.660	4.660	10,087,354
2023-01-09	4.680	4.940	4.670	4.760	4.760	14,195,602
2023-01-06	4.600	4.720	4.590	4.670	4.670	13,492,267
2023-01-05	4.740	4.820	4.590	4.620	4.620	21,971,260
2023-01-04	5.000	5.130	4.700	4.810	4.810	31,229,060
2023-01-03	4.410	4.410	4.410	4.410	4.410	0
2022-12-30	4.410	4.410	4.410	4.410	4.410	0
2022-12-29	4.430	4.440	4.380	4.410	4.410	3,456,500
2022-12-28	4.450	4.490	4.340	4.390	4.390	5,491,086
2022-12-27	4.470	4.490	4.420	4.460	4.460	3,628,800
2022-12-26	4.400	4.460	4.380	4.440	4.440	3,223,702
2022-12-23	4.420	4.440	4.340	4.370	4.370	3,451,100
2022-12-22	4.500	4.500	4.370	4.380	4.380	4,660,200
2022-12-21	4.560	4.560	4.430	4.460	4.460	3,667,300
2022-12-20	4.470	4.580	4.440	4.530	4.530	5,417,000
2022-12-19	4.620	4.650	4.470	4.490	4.490	5,898,800
2022-12-16	4.700	4.720	4.580	4.610	4.610	5,142,500
2022-12-15	4.750	4.760	4.690	4.700	4.700	5,817,700
2022-12-14	4.810	4.830	4.710	4.740	4.740	7,382,300
2022-12-13	4.840	5.000	4.800	4.830	4.830	10,964,602
2022-12-12	4.780	4.890	4.710	4.840	4.840	10,811,142
2022-12-09	4.890	4.990	4.800	4.810	4.810	12,300,000
2022-12-08	4.950	5.050	4.890	4.930	4.930	11,182,300
2022-12-07	5.030	5.030	4.910	4.950	4.950	11,279,900
2022-12-06	5.150	5.180	4.900	5.020	5.020	24,213,800
2022-12-05	5.180	5.260	5.080	5.140	5.140	22,196,704
2022-12-02	4.920	5.140	4.880	5.060	5.060	25,830,995
2022-12-01	4.990	5.090	4.920	4.930	4.930	25,795,800
2022-11-30	4.920	5.150	4.830	5.050	5.050	37,358,502
2022-11-29	4.810	5.020	4.810	4.920	4.920	31,057,178
2022-11-28	4.630	4.970	4.600	4.860	4.860	44,307,770
2022-11-25	4.560	4.660	4.510	4.630	4.630	17,991,924
2022-11-24	4.430	4.610	4.380	4.580	4.580	17,466,126
2022-11-23	4.450	4.490	4.330	4.400	4.400	6,723,502
2022-11-22	4.490	4.550	4.430	4.430	4.430	7,399,578
2022-11-21	4.520	4.550	4.440	4.490	4.490	5,057,900
2022-11-18	4.570	4.620	4.510	4.550	4.550	7,897,404
2022-11-17	4.560	4.570	4.490	4.560	4.560	7,449,162
2022-11-16	4.450	4.570	4.450	4.550	4.550	10,386,194
2022-11-15	4.420	4.470	4.420	4.460	4.460	6,516,800
2022-11-14	4.420	4.470	4.360	4.430	4.430	7,217,700
2022-11-11	4.500	4.510	4.390	4.420	4.420	8,508,600
2022-11-10	4.390	4.420	4.350	4.390	4.390	5,101,800
2022-11-09	4.400	4.440	4.360	4.410	4.410	5,692,295
2022-11-08	4.390	4.430	4.350	4.410	4.410	6,562,200
2022-11-07	4.300	4.420	4.300	4.390	4.390	8,325,700
2022-11-04	4.280	4.320	4.250	4.310	4.310	6,294,600

← NewerPage 16 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.