Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.220 | 7.340 | 7.080 | 7.250 | 7.250 | 6,050,600 |
| 2024-07-26 | 6.960 | 7.150 | 6.960 | 7.140 | 7.140 | 5,116,550 |
| 2024-07-25 | 6.980 | 7.070 | 6.790 | 6.960 | 6.960 | 5,492,259 |
| 2024-07-24 | 7.120 | 7.190 | 6.950 | 6.950 | 6.950 | 6,924,346 |
| 2024-07-23 | 7.420 | 7.430 | 7.120 | 7.140 | 7.140 | 6,611,598 |
| 2024-07-22 | 7.260 | 7.460 | 7.260 | 7.400 | 7.400 | 7,161,950 |
| 2024-07-19 | 7.190 | 7.430 | 7.090 | 7.260 | 7.260 | 6,763,152 |
| 2024-07-18 | 7.330 | 7.380 | 7.070 | 7.220 | 7.220 | 10,300,139 |
| 2024-07-17 | 7.760 | 7.780 | 7.320 | 7.330 | 7.330 | 10,989,868 |
| 2024-07-16 | 7.900 | 8.020 | 7.610 | 7.760 | 7.760 | 12,627,637 |
| 2024-07-15 | 8.230 | 8.270 | 7.820 | 7.910 | 7.910 | 12,079,359 |
| 2024-07-12 | 8.250 | 8.380 | 8.170 | 8.340 | 8.340 | 8,374,800 |
| 2024-07-11 | 7.990 | 8.450 | 7.940 | 8.290 | 8.290 | 16,373,291 |
| 2024-07-10 | 7.660 | 8.070 | 7.600 | 7.930 | 7.930 | 12,408,916 |
| 2024-07-09 | 7.210 | 7.790 | 7.150 | 7.730 | 7.730 | 9,585,775 |
| 2024-07-08 | 7.320 | 7.390 | 7.170 | 7.210 | 7.210 | 5,709,021 |
| 2024-07-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2024-07-04 | 7.630 | 7.720 | 7.280 | 7.370 | 7.370 | 7,832,517 |
| 2024-07-03 | 7.810 | 7.810 | 7.560 | 7.620 | 7.620 | 4,163,692 |
| 2024-07-02 | 7.850 | 7.920 | 7.740 | 7.770 | 7.770 | 4,797,130 |
| 2024-07-01 | 7.940 | 8.080 | 7.710 | 7.880 | 7.880 | 7,330,386 |
| 2024-06-28 | 7.650 | 8.050 | 7.620 | 7.910 | 7.910 | 10,194,830 |
| 2024-06-27 | 7.980 | 8.030 | 7.610 | 7.640 | 7.640 | 7,451,568 |
| 2024-06-26 | 7.580 | 7.970 | 7.570 | 7.960 | 7.960 | 7,105,143 |
| 2024-06-25 | 8.000 | 8.020 | 7.540 | 7.640 | 7.640 | 8,737,875 |
| 2024-06-24 | 8.380 | 8.380 | 7.870 | 7.890 | 7.890 | 9,320,110 |
| 2024-06-21 | 8.320 | 8.490 | 8.190 | 8.370 | 8.370 | 6,099,920 |
| 2024-06-20 | 8.590 | 8.630 | 8.310 | 8.350 | 8.350 | 7,607,870 |
| 2024-06-19 | 8.850 | 8.920 | 8.550 | 8.620 | 8.620 | 10,518,575 |
| 2024-06-18 | 8.770 | 8.890 | 8.660 | 8.840 | 8.840 | 11,444,068 |
| 2024-06-17 | 9.160 | 9.170 | 8.730 | 8.780 | 8.780 | 19,439,405 |
| 2024-06-14 | 8.500 | 8.930 | 8.290 | 8.850 | 8.850 | 17,212,158 |
| 2024-06-13 | 8.350 | 8.530 | 8.350 | 8.430 | 8.430 | 6,694,019 |
| 2024-06-12 | 8.440 | 8.640 | 8.400 | 8.470 | 8.470 | 7,949,628 |
| 2024-06-11 | 8.360 | 8.430 | 8.090 | 8.400 | 8.400 | 7,056,411 |
| 2024-06-07 | 8.220 | 8.560 | 8.220 | 8.420 | 8.420 | 8,054,410 |
| 2024-06-06 | 8.450 | 8.660 | 8.190 | 8.220 | 8.220 | 11,960,770 |
| 2024-06-05 | 8.540 | 8.730 | 8.400 | 8.460 | 8.460 | 9,429,056 |
| 2024-06-04 | 8.790 | 8.800 | 8.420 | 8.600 | 8.600 | 14,882,980 |
| 2024-06-03 | 8.890 | 9.350 | 8.690 | 8.750 | 8.750 | 16,845,070 |
| 2024-05-31 | 8.680 | 9.000 | 8.650 | 8.850 | 8.850 | 18,968,746 |
| 2024-05-30 | 8.410 | 8.850 | 8.340 | 8.750 | 8.750 | 18,353,504 |
| 2024-05-29 | 8.400 | 8.540 | 8.310 | 8.400 | 8.400 | 10,404,965 |
| 2024-05-28 | 8.480 | 8.740 | 8.420 | 8.440 | 8.440 | 12,907,770 |
| 2024-05-27 | 8.380 | 8.520 | 8.230 | 8.480 | 8.480 | 11,039,937 |
| 2024-05-24 | 8.240 | 8.680 | 8.230 | 8.430 | 8.430 | 13,344,383 |
| 2024-05-23 | 8.350 | 8.450 | 8.260 | 8.280 | 8.280 | 6,019,060 |
| 2024-05-22 | 8.360 | 8.370 | 8.210 | 8.360 | 8.360 | 6,058,330 |
| 2024-05-21 | 8.400 | 8.400 | 8.240 | 8.290 | 8.290 | 6,002,372 |
| 2024-05-20 | 8.350 | 8.470 | 8.240 | 8.380 | 8.380 | 8,759,577 |
| 2024-05-17 | 8.160 | 8.340 | 8.130 | 8.320 | 8.320 | 8,054,110 |
| 2024-05-16 | 8.140 | 8.300 | 8.110 | 8.140 | 8.140 | 9,960,623 |
| 2024-05-15 | 8.100 | 8.210 | 8.030 | 8.050 | 8.050 | 5,238,816 |
| 2024-05-14 | 7.960 | 8.210 | 7.960 | 8.110 | 8.110 | 10,422,296 |
| 2024-05-13 | 8.100 | 8.180 | 7.890 | 7.920 | 7.920 | 11,061,145 |
| 2024-05-10 | 8.190 | 8.190 | 8.070 | 8.150 | 8.150 | 6,904,430 |
| 2024-05-09 | 8.100 | 8.300 | 8.100 | 8.130 | 8.130 | 11,293,820 |
| 2024-05-08 | 8.140 | 8.350 | 8.020 | 8.140 | 8.140 | 13,722,999 |
| 2024-05-07 | 8.060 | 8.170 | 7.940 | 8.110 | 8.110 | 8,701,341 |
| 2024-05-06 | 7.830 | 8.090 | 7.830 | 8.020 | 8.020 | 12,280,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-27 | 0.0970 CNY |
| 2019-08-20 | 0.1092 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.