Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.230 | 4.300 | 4.220 | 4.260 | 4.260 | 4,691,100 |
| 2022-11-02 | 4.190 | 4.300 | 4.190 | 4.270 | 4.270 | 6,295,500 |
| 2022-11-01 | 4.100 | 4.200 | 4.100 | 4.190 | 4.190 | 5,871,000 |
| 2022-10-31 | 4.070 | 4.180 | 4.070 | 4.110 | 4.110 | 6,660,462 |
| 2022-10-28 | 4.290 | 4.310 | 4.060 | 4.080 | 4.080 | 10,564,720 |
| 2022-10-27 | 4.340 | 4.410 | 4.310 | 4.320 | 4.320 | 6,257,700 |
| 2022-10-26 | 4.300 | 4.360 | 4.280 | 4.300 | 4.300 | 7,291,400 |
| 2022-10-25 | 4.330 | 4.350 | 4.190 | 4.280 | 4.280 | 7,924,300 |
| 2022-10-24 | 4.440 | 4.520 | 4.300 | 4.330 | 4.330 | 8,378,900 |
| 2022-10-21 | 4.410 | 4.490 | 4.380 | 4.440 | 4.440 | 7,814,700 |
| 2022-10-20 | 4.400 | 4.580 | 4.400 | 4.440 | 4.440 | 12,064,700 |
| 2022-10-19 | 4.520 | 4.520 | 4.390 | 4.410 | 4.410 | 7,150,909 |
| 2022-10-18 | 4.550 | 4.570 | 4.450 | 4.480 | 4.480 | 6,792,303 |
| 2022-10-17 | 4.450 | 4.560 | 4.380 | 4.530 | 4.530 | 11,468,000 |
| 2022-10-14 | 4.300 | 4.520 | 4.300 | 4.460 | 4.460 | 13,203,500 |
| 2022-10-13 | 4.260 | 4.390 | 4.180 | 4.340 | 4.340 | 11,113,800 |
| 2022-10-12 | 4.260 | 4.290 | 4.110 | 4.290 | 4.290 | 10,516,600 |
| 2022-10-11 | 4.290 | 4.350 | 4.170 | 4.260 | 4.260 | 8,773,600 |
| 2022-10-10 | 4.390 | 4.480 | 4.280 | 4.330 | 4.330 | 11,227,100 |
| 2022-09-30 | 4.290 | 4.340 | 4.230 | 4.260 | 4.260 | 6,831,000 |
| 2022-09-29 | 4.460 | 4.520 | 4.230 | 4.330 | 4.330 | 13,233,754 |
| 2022-09-28 | 4.320 | 4.630 | 4.310 | 4.400 | 4.400 | 15,897,240 |
| 2022-09-27 | 4.320 | 4.390 | 4.210 | 4.340 | 4.340 | 8,217,200 |
| 2022-09-26 | 4.510 | 4.570 | 4.250 | 4.270 | 4.270 | 13,574,200 |
| 2022-09-23 | 4.800 | 4.820 | 4.520 | 4.530 | 4.530 | 9,885,994 |
| 2022-09-22 | 4.630 | 4.820 | 4.580 | 4.760 | 4.760 | 9,867,100 |
| 2022-09-21 | 4.600 | 4.700 | 4.460 | 4.680 | 4.680 | 9,968,124 |
| 2022-09-20 | 4.520 | 4.680 | 4.520 | 4.600 | 4.600 | 9,862,540 |
| 2022-09-19 | 4.750 | 4.750 | 4.450 | 4.510 | 4.510 | 13,778,400 |
| 2022-09-16 | 5.030 | 5.070 | 4.730 | 4.760 | 4.760 | 21,742,400 |
| 2022-09-15 | 5.400 | 5.420 | 5.000 | 5.060 | 5.060 | 24,306,700 |
| 2022-09-14 | 5.030 | 5.490 | 5.010 | 5.270 | 5.270 | 28,196,200 |
| 2022-09-13 | 4.980 | 5.340 | 4.980 | 5.190 | 5.190 | 19,413,800 |
| 2022-09-09 | 5.030 | 5.130 | 4.940 | 4.970 | 4.970 | 9,365,600 |
| 2022-09-08 | 5.160 | 5.200 | 5.060 | 5.080 | 5.080 | 10,939,000 |
| 2022-09-07 | 5.290 | 5.290 | 5.190 | 5.240 | 5.240 | 10,774,700 |
| 2022-09-06 | 5.370 | 5.420 | 5.150 | 5.300 | 5.300 | 22,425,400 |
| 2022-09-05 | 5.160 | 5.410 | 5.140 | 5.360 | 5.360 | 21,858,400 |
| 2022-09-02 | 4.980 | 5.210 | 4.960 | 5.170 | 5.170 | 19,128,028 |
| 2022-09-01 | 5.010 | 5.150 | 4.930 | 4.950 | 4.950 | 14,203,800 |
| 2022-08-31 | 5.180 | 5.230 | 4.900 | 4.950 | 4.950 | 21,116,742 |
| 2022-08-30 | 5.390 | 5.450 | 5.160 | 5.240 | 5.240 | 17,251,169 |
| 2022-08-29 | 5.120 | 5.390 | 5.060 | 5.330 | 5.330 | 19,739,069 |
| 2022-08-26 | 5.180 | 5.220 | 5.000 | 5.200 | 5.200 | 23,995,100 |
| 2022-08-25 | 5.110 | 5.370 | 5.100 | 5.360 | 5.360 | 27,136,435 |
| 2022-08-24 | 5.240 | 5.340 | 5.000 | 5.100 | 5.100 | 14,937,884 |
| 2022-08-23 | 5.030 | 5.330 | 5.020 | 5.300 | 5.300 | 19,843,352 |
| 2022-08-22 | 5.000 | 5.060 | 4.970 | 5.030 | 5.030 | 7,136,720 |
| 2022-08-19 | 5.080 | 5.200 | 5.000 | 5.000 | 5.000 | 9,491,200 |
| 2022-08-18 | 5.120 | 5.170 | 5.040 | 5.050 | 5.050 | 9,358,400 |
| 2022-08-17 | 5.120 | 5.290 | 5.120 | 5.150 | 5.150 | 11,146,300 |
| 2022-08-16 | 5.180 | 5.210 | 5.100 | 5.120 | 5.120 | 14,020,600 |
| 2022-08-15 | 5.310 | 5.350 | 5.120 | 5.180 | 5.180 | 25,619,800 |
| 2022-08-12 | 5.050 | 5.650 | 5.050 | 5.310 | 5.310 | 47,608,597 |
| 2022-08-11 | 4.920 | 5.070 | 4.920 | 4.990 | 4.990 | 9,434,300 |
| 2022-08-10 | 4.850 | 4.960 | 4.840 | 4.890 | 4.890 | 6,830,007 |
| 2022-08-09 | 4.800 | 4.970 | 4.780 | 4.890 | 4.890 | 11,473,900 |
| 2022-08-08 | 4.700 | 4.810 | 4.680 | 4.800 | 4.800 | 7,111,460 |
| 2022-08-05 | 4.750 | 4.790 | 4.650 | 4.750 | 4.750 | 7,962,100 |
| 2022-08-04 | 4.710 | 4.790 | 4.630 | 4.750 | 4.750 | 7,714,600 |
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.