Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.480 | 5.480 | 5.260 | 5.370 | 5.370 | 20,227,492 |
| 2021-11-08 | 5.310 | 5.480 | 5.150 | 5.480 | 5.480 | 23,313,209 |
| 2021-11-05 | 5.450 | 5.450 | 4.800 | 5.250 | 5.250 | 22,129,869 |
| 2021-11-04 | 5.460 | 5.540 | 5.340 | 5.430 | 5.430 | 16,852,702 |
| 2021-11-03 | 5.530 | 5.580 | 5.330 | 5.420 | 5.420 | 17,353,820 |
| 2021-11-02 | 5.660 | 5.750 | 5.350 | 5.470 | 5.470 | 23,130,952 |
| 2021-11-01 | 5.440 | 5.680 | 5.420 | 5.660 | 5.660 | 23,089,204 |
| 2021-10-29 | 5.450 | 5.580 | 5.310 | 5.470 | 5.470 | 24,028,789 |
| 2021-10-28 | 5.730 | 5.770 | 5.400 | 5.480 | 5.480 | 26,445,866 |
| 2021-10-27 | 5.920 | 5.940 | 5.800 | 5.850 | 5.850 | 25,427,410 |
| 2021-10-26 | 6.250 | 6.300 | 6.070 | 6.080 | 6.080 | 28,177,366 |
| 2021-10-25 | 5.990 | 6.310 | 5.960 | 6.230 | 6.230 | 32,222,968 |
| 2021-10-22 | 6.110 | 6.220 | 5.890 | 5.930 | 5.930 | 36,480,757 |
| 2021-10-21 | 6.440 | 6.490 | 6.210 | 6.260 | 6.260 | 31,613,141 |
| 2021-10-20 | 6.510 | 6.510 | 6.280 | 6.340 | 6.340 | 40,244,740 |
| 2021-10-19 | 6.600 | 6.830 | 6.470 | 6.720 | 6.720 | 37,330,087 |
| 2021-10-18 | 6.470 | 6.830 | 6.390 | 6.760 | 6.760 | 37,802,682 |
| 2021-10-15 | 6.540 | 6.700 | 6.370 | 6.630 | 6.630 | 34,299,118 |
| 2021-10-14 | 6.550 | 6.750 | 6.270 | 6.530 | 6.530 | 36,596,152 |
← NewerPage 21 of 21 · 1,219 trading days
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.