Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.190 | 4.290 | 4.150 | 4.260 | 4.260 | 11,352,900 |
| 2022-05-09 | 4.110 | 4.320 | 4.110 | 4.260 | 4.260 | 15,268,300 |
| 2022-05-06 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 16,930,247 |
| 2022-05-05 | 4.220 | 4.250 | 4.110 | 4.190 | 4.190 | 12,901,300 |
| 2022-04-29 | 3.940 | 4.210 | 3.940 | 4.170 | 4.170 | 12,461,929 |
| 2022-04-28 | 4.090 | 4.110 | 3.900 | 3.990 | 3.990 | 10,686,500 |
| 2022-04-27 | 4.020 | 4.110 | 3.820 | 4.110 | 4.110 | 14,839,300 |
| 2022-04-26 | 4.210 | 4.240 | 3.940 | 3.960 | 3.960 | 15,356,302 |
| 2022-04-25 | 4.520 | 4.550 | 4.130 | 4.160 | 4.160 | 19,036,900 |
| 2022-04-22 | 4.560 | 4.730 | 4.490 | 4.620 | 4.620 | 13,745,600 |
| 2022-04-21 | 4.920 | 4.970 | 4.540 | 4.570 | 4.570 | 14,995,000 |
| 2022-04-20 | 5.040 | 5.110 | 4.870 | 4.930 | 4.930 | 13,840,272 |
| 2022-04-19 | 4.880 | 5.140 | 4.810 | 5.120 | 5.120 | 20,237,680 |
| 2022-04-18 | 4.800 | 4.990 | 4.620 | 4.920 | 4.920 | 24,832,940 |
| 2022-04-15 | 5.480 | 5.580 | 5.240 | 5.260 | 5.260 | 13,523,920 |
| 2022-04-14 | 5.400 | 5.440 | 5.150 | 5.410 | 5.410 | 17,683,720 |
| 2022-04-13 | 5.500 | 5.700 | 5.460 | 5.530 | 5.530 | 19,175,600 |
| 2022-04-12 | 5.240 | 5.480 | 5.180 | 5.480 | 5.480 | 13,133,400 |
| 2022-04-11 | 5.400 | 5.520 | 5.220 | 5.260 | 5.260 | 13,814,130 |
| 2022-04-08 | 5.490 | 5.560 | 5.270 | 5.400 | 5.400 | 14,190,700 |
| 2022-04-07 | 5.690 | 5.760 | 5.460 | 5.460 | 5.460 | 16,795,474 |
| 2022-04-06 | 5.500 | 5.780 | 5.440 | 5.770 | 5.770 | 18,099,382 |
| 2022-04-01 | 5.580 | 5.650 | 5.520 | 5.630 | 5.630 | 12,424,901 |
| 2022-03-31 | 5.670 | 5.720 | 5.570 | 5.590 | 5.590 | 15,514,002 |
| 2022-03-30 | 5.690 | 5.740 | 5.570 | 5.690 | 5.690 | 13,682,600 |
| 2022-03-29 | 5.860 | 5.910 | 5.640 | 5.680 | 5.680 | 18,494,620 |
| 2022-03-28 | 5.880 | 5.960 | 5.730 | 5.870 | 5.870 | 15,215,880 |
| 2022-03-25 | 5.800 | 6.090 | 5.720 | 5.940 | 5.940 | 19,895,140 |
| 2022-03-24 | 6.140 | 6.220 | 5.930 | 5.960 | 5.960 | 21,241,714 |
| 2022-03-23 | 6.060 | 6.240 | 6.020 | 6.040 | 6.040 | 22,282,201 |
| 2022-03-22 | 6.230 | 6.350 | 6.110 | 6.180 | 6.180 | 32,848,386 |
| 2022-03-21 | 6.030 | 6.210 | 6.030 | 6.110 | 6.110 | 25,183,845 |
| 2022-03-18 | 6.200 | 6.290 | 5.990 | 6.080 | 6.080 | 31,690,045 |
| 2022-03-17 | 5.820 | 6.090 | 5.800 | 6.040 | 6.040 | 24,695,900 |
| 2022-03-16 | 5.770 | 5.870 | 5.590 | 5.840 | 5.840 | 23,300,700 |
| 2022-03-15 | 5.910 | 5.980 | 5.660 | 5.660 | 5.660 | 31,039,250 |
| 2022-03-14 | 6.260 | 6.350 | 6.040 | 6.060 | 6.060 | 24,026,896 |
| 2022-03-11 | 6.320 | 6.370 | 6.120 | 6.340 | 6.340 | 28,988,500 |
| 2022-03-10 | 6.200 | 6.620 | 6.130 | 6.440 | 6.440 | 36,984,652 |
| 2022-03-09 | 6.810 | 6.820 | 6.190 | 6.560 | 6.560 | 43,585,117 |
| 2022-03-08 | 6.700 | 7.000 | 6.440 | 6.960 | 6.960 | 55,466,171 |
| 2022-03-07 | 7.230 | 7.390 | 6.950 | 6.950 | 6.950 | 48,671,642 |
| 2022-03-04 | 7.600 | 7.600 | 6.970 | 6.970 | 6.970 | 73,460,082 |
| 2022-03-03 | 7.750 | 8.120 | 7.600 | 7.930 | 7.930 | 95,410,873 |
| 2022-03-02 | 7.870 | 8.000 | 7.380 | 7.630 | 7.630 | 87,434,736 |
| 2022-03-01 | 7.110 | 7.420 | 7.000 | 7.250 | 7.250 | 62,330,284 |
| 2022-02-28 | 7.490 | 8.150 | 7.280 | 7.410 | 7.410 | 76,571,401 |
| 2022-02-25 | 7.380 | 7.870 | 7.180 | 7.460 | 7.460 | 91,022,242 |
| 2022-02-24 | 6.880 | 8.100 | 6.810 | 7.870 | 7.870 | 123,458,874 |
| 2022-02-23 | 6.650 | 6.930 | 6.620 | 6.750 | 6.750 | 49,432,857 |
| 2022-02-22 | 7.230 | 7.570 | 6.820 | 7.010 | 7.010 | 72,309,519 |
| 2022-02-21 | 6.570 | 6.940 | 6.480 | 6.790 | 6.790 | 49,209,724 |
| 2022-02-18 | 6.520 | 6.640 | 6.350 | 6.580 | 6.580 | 40,635,479 |
| 2022-02-17 | 6.280 | 6.890 | 6.130 | 6.810 | 6.810 | 62,675,105 |
| 2022-02-16 | 6.230 | 6.460 | 6.110 | 6.380 | 6.380 | 49,244,701 |
| 2022-02-15 | 6.710 | 7.090 | 6.460 | 6.670 | 6.670 | 58,770,977 |
| 2022-02-14 | 7.070 | 7.600 | 6.700 | 6.750 | 6.750 | 70,589,079 |
| 2022-02-11 | 6.450 | 6.730 | 6.220 | 6.580 | 6.580 | 60,780,247 |
| 2022-02-10 | 6.460 | 6.620 | 6.260 | 6.400 | 6.400 | 46,151,318 |
| 2022-02-09 | 6.380 | 6.890 | 6.180 | 6.600 | 6.600 | 68,372,934 |
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.