Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 6.220 | 7.160 | 6.220 | 6.490 | 6.490 | 93,974,681 |
| 2022-02-07 | 5.520 | 6.180 | 5.520 | 6.180 | 6.180 | 52,431,849 |
| 2022-01-28 | 5.080 | 5.230 | 5.000 | 5.150 | 5.150 | 16,775,261 |
| 2022-01-27 | 4.990 | 5.010 | 4.810 | 4.820 | 4.820 | 6,555,800 |
| 2022-01-26 | 4.960 | 5.040 | 4.920 | 4.990 | 4.990 | 5,083,659 |
| 2022-01-25 | 5.200 | 5.210 | 4.950 | 4.960 | 4.960 | 9,088,622 |
| 2022-01-24 | 5.180 | 5.240 | 5.120 | 5.200 | 5.200 | 5,548,780 |
| 2022-01-21 | 5.260 | 5.280 | 5.150 | 5.200 | 5.200 | 7,390,901 |
| 2022-01-20 | 5.470 | 5.530 | 5.250 | 5.260 | 5.260 | 14,217,610 |
| 2022-01-19 | 5.430 | 5.620 | 5.430 | 5.530 | 5.530 | 12,530,100 |
| 2022-01-18 | 5.700 | 5.700 | 5.390 | 5.420 | 5.420 | 18,228,900 |
| 2022-01-17 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 11,653,801 |
| 2022-01-14 | 5.890 | 5.890 | 5.570 | 5.600 | 5.600 | 23,087,700 |
| 2022-01-13 | 6.060 | 6.130 | 5.920 | 5.950 | 5.950 | 20,071,605 |
| 2022-01-12 | 5.950 | 6.180 | 5.950 | 6.020 | 6.020 | 25,375,900 |
| 2022-01-11 | 5.920 | 5.980 | 5.790 | 5.850 | 5.850 | 17,553,182 |
| 2022-01-10 | 6.000 | 6.070 | 5.830 | 5.980 | 5.980 | 25,965,366 |
| 2022-01-07 | 5.890 | 6.270 | 5.820 | 6.120 | 6.120 | 44,749,260 |
| 2022-01-06 | 5.800 | 5.980 | 5.760 | 5.890 | 5.890 | 16,938,200 |
| 2022-01-05 | 5.930 | 5.940 | 5.700 | 5.820 | 5.820 | 13,704,602 |
| 2022-01-04 | 5.820 | 5.920 | 5.760 | 5.910 | 5.910 | 16,234,202 |
| 2021-12-31 | 5.770 | 5.880 | 5.720 | 5.790 | 5.790 | 12,653,120 |
| 2021-12-30 | 5.670 | 5.920 | 5.670 | 5.790 | 5.790 | 17,678,633 |
| 2021-12-29 | 5.730 | 5.770 | 5.610 | 5.660 | 5.660 | 11,982,700 |
| 2021-12-28 | 5.760 | 5.830 | 5.560 | 5.730 | 5.730 | 15,342,925 |
| 2021-12-27 | 5.550 | 5.830 | 5.510 | 5.670 | 5.670 | 15,713,520 |
| 2021-12-24 | 5.800 | 5.920 | 5.560 | 5.570 | 5.570 | 16,471,505 |
| 2021-12-23 | 5.820 | 5.960 | 5.810 | 5.820 | 5.820 | 19,479,022 |
| 2021-12-22 | 6.060 | 6.270 | 5.860 | 5.870 | 5.870 | 33,731,902 |
| 2021-12-21 | 5.810 | 5.910 | 5.730 | 5.900 | 5.900 | 18,455,200 |
| 2021-12-20 | 5.700 | 5.900 | 5.620 | 5.870 | 5.870 | 23,836,285 |
| 2021-12-17 | 5.670 | 5.930 | 5.670 | 5.770 | 5.770 | 25,025,863 |
| 2021-12-16 | 5.790 | 5.820 | 5.600 | 5.680 | 5.680 | 18,177,063 |
| 2021-12-15 | 5.400 | 5.790 | 5.390 | 5.700 | 5.700 | 32,939,205 |
| 2021-12-14 | 5.400 | 5.450 | 5.360 | 5.390 | 5.390 | 9,855,858 |
| 2021-12-13 | 5.490 | 5.520 | 5.400 | 5.420 | 5.420 | 9,577,800 |
| 2021-12-10 | 5.530 | 5.580 | 5.460 | 5.470 | 5.470 | 9,627,100 |
| 2021-12-09 | 5.470 | 5.610 | 5.380 | 5.540 | 5.540 | 12,883,702 |
| 2021-12-08 | 5.460 | 5.540 | 5.400 | 5.470 | 5.470 | 10,063,276 |
| 2021-12-07 | 5.640 | 5.720 | 5.370 | 5.460 | 5.460 | 13,741,900 |
| 2021-12-06 | 5.550 | 5.670 | 5.490 | 5.630 | 5.630 | 14,954,600 |
| 2021-12-03 | 5.540 | 5.690 | 5.540 | 5.600 | 5.600 | 11,422,860 |
| 2021-12-02 | 5.720 | 5.750 | 5.510 | 5.540 | 5.540 | 15,348,500 |
| 2021-12-01 | 5.470 | 5.710 | 5.430 | 5.660 | 5.660 | 19,562,120 |
| 2021-11-30 | 5.420 | 5.630 | 5.410 | 5.450 | 5.450 | 17,095,100 |
| 2021-11-29 | 5.400 | 5.480 | 5.290 | 5.410 | 5.410 | 17,210,700 |
| 2021-11-26 | 5.580 | 5.690 | 5.530 | 5.580 | 5.580 | 15,384,664 |
| 2021-11-25 | 5.610 | 5.710 | 5.560 | 5.600 | 5.600 | 17,933,411 |
| 2021-11-24 | 5.750 | 5.940 | 5.660 | 5.680 | 5.680 | 26,735,282 |
| 2021-11-23 | 5.670 | 5.730 | 5.620 | 5.640 | 5.640 | 16,510,486 |
| 2021-11-22 | 5.740 | 5.800 | 5.640 | 5.720 | 5.720 | 23,558,812 |
| 2021-11-19 | 5.760 | 6.020 | 5.600 | 5.840 | 5.840 | 36,698,884 |
| 2021-11-18 | 5.770 | 5.890 | 5.660 | 5.720 | 5.720 | 29,888,047 |
| 2021-11-17 | 5.770 | 6.080 | 5.550 | 5.880 | 5.880 | 48,503,816 |
| 2021-11-16 | 5.380 | 5.820 | 5.260 | 5.770 | 5.770 | 46,170,221 |
| 2021-11-15 | 5.280 | 5.370 | 5.160 | 5.370 | 5.370 | 17,301,482 |
| 2021-11-12 | 5.240 | 5.290 | 5.190 | 5.260 | 5.260 | 12,681,940 |
| 2021-11-11 | 5.310 | 5.320 | 5.200 | 5.220 | 5.220 | 15,472,147 |
| 2021-11-10 | 5.400 | 5.450 | 5.210 | 5.320 | 5.320 | 16,585,628 |
| 2021-11-09 | 5.480 | 5.480 | 5.260 | 5.370 | 5.370 | 20,227,492 |
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.