Lanzhou Haimo Technologies Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.700	4.860	4.670	4.700	4.700	9,796,300
2022-08-02	4.930	4.940	4.650	4.690	4.690	12,017,540
2022-08-01	4.960	5.030	4.860	4.950	4.950	17,496,900
2022-07-29	5.060	5.100	4.970	4.970	4.970	12,604,200
2022-07-28	4.960	5.130	4.960	5.060	5.060	18,892,242
2022-07-27	4.860	4.990	4.820	4.920	4.920	11,149,142
2022-07-26	4.820	4.930	4.760	4.880	4.880	13,033,420
2022-07-25	4.700	4.840	4.680	4.810	4.810	11,058,000
2022-07-22	4.600	4.820	4.570	4.750	4.750	17,258,500
2022-07-21	4.590	4.620	4.550	4.600	4.600	6,083,000
2022-07-20	4.560	4.600	4.520	4.580	4.580	5,336,785
2022-07-19	4.540	4.580	4.500	4.550	4.550	7,211,500
2022-07-18	4.280	4.520	4.280	4.510	4.510	13,331,740
2022-07-15	4.400	4.410	4.250	4.250	4.250	8,616,200
2022-07-14	4.500	4.520	4.380	4.400	4.400	7,671,500
2022-07-13	4.390	4.520	4.370	4.510	4.510	7,534,280
2022-07-12	4.490	4.500	4.400	4.410	4.410	5,310,200
2022-07-11	4.510	4.560	4.430	4.500	4.500	6,614,200
2022-07-08	4.430	4.530	4.410	4.510	4.510	10,821,020
2022-07-07	4.400	4.440	4.350	4.370	4.370	6,394,040
2022-07-06	4.440	4.450	4.350	4.390	4.390	8,311,842
2022-07-05	4.560	4.580	4.400	4.470	4.470	9,027,040
2022-07-04	4.540	4.570	4.480	4.560	4.560	7,935,374
2022-07-01	4.590	4.620	4.520	4.550	4.550	7,173,420
2022-06-30	4.610	4.660	4.580	4.600	4.600	9,300,109
2022-06-29	4.740	4.760	4.610	4.610	4.610	11,648,807
2022-06-28	4.700	4.760	4.680	4.740	4.740	10,386,254
2022-06-27	4.710	4.740	4.650	4.690	4.690	8,613,160
2022-06-24	4.770	4.780	4.640	4.700	4.700	9,950,900
2022-06-23	4.560	4.750	4.540	4.730	4.730	13,136,901
2022-06-22	4.680	4.700	4.550	4.550	4.550	9,792,500
2022-06-21	4.700	4.760	4.630	4.690	4.690	10,210,767
2022-06-20	4.700	4.730	4.620	4.730	4.730	15,098,084
2022-06-17	4.780	4.850	4.690	4.780	4.780	12,914,732
2022-06-16	4.920	4.920	4.780	4.820	4.820	18,398,081
2022-06-15	5.090	5.090	4.910	4.920	4.920	28,586,244
2022-06-14	4.840	5.180	4.750	5.130	5.130	36,060,200
2022-06-13	4.740	4.920	4.690	4.840	4.840	17,691,400
2022-06-10	4.700	4.910	4.660	4.810	4.810	26,609,840
2022-06-09	4.670	5.050	4.670	4.840	4.840	39,985,182
2022-06-08	4.670	4.780	4.560	4.690	4.690	18,386,100
2022-06-07	4.660	4.690	4.550	4.640	4.640	10,954,100
2022-06-06	4.650	4.750	4.600	4.650	4.650	12,366,840
2022-06-02	4.610	4.620	4.500	4.590	4.590	11,448,300
2022-06-01	4.600	4.700	4.560	4.620	4.620	12,793,300
2022-05-31	4.540	4.670	4.540	4.640	4.640	15,529,300
2022-05-30	4.610	4.610	4.490	4.520	4.520	10,062,420
2022-05-27	4.580	4.660	4.500	4.560	4.560	18,292,900
2022-05-26	4.540	4.570	4.360	4.510	4.510	13,484,302
2022-05-25	4.340	4.500	4.340	4.470	4.470	14,813,740
2022-05-24	4.550	4.610	4.290	4.290	4.290	15,745,800
2022-05-23	4.570	4.620	4.500	4.590	4.590	13,745,900
2022-05-20	4.580	4.600	4.480	4.510	4.510	12,484,900
2022-05-19	4.500	4.600	4.400	4.540	4.540	16,790,100
2022-05-18	4.530	4.600	4.390	4.570	4.570	29,558,000
2022-05-17	4.450	4.960	4.430	4.610	4.610	47,344,502
2022-05-16	4.330	4.460	4.330	4.390	4.390	12,735,800
2022-05-13	4.330	4.390	4.300	4.330	4.330	12,822,400
2022-05-12	4.230	4.440	4.190	4.280	4.280	17,418,699
2022-05-11	4.250	4.350	4.230	4.240	4.240	12,951,600

← NewerPage 18 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.