Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.950 | 7.960 | 7.600 | 7.700 | 7.700 | 10,934,044 |
| 2024-04-29 | 7.430 | 7.850 | 7.420 | 7.830 | 7.830 | 14,044,066 |
| 2024-04-26 | 7.180 | 7.420 | 7.080 | 7.400 | 7.400 | 8,346,040 |
| 2024-04-25 | 7.140 | 7.220 | 7.070 | 7.160 | 7.160 | 5,532,740 |
| 2024-04-24 | 6.910 | 7.140 | 6.870 | 7.140 | 7.140 | 5,178,779 |
| 2024-04-23 | 6.750 | 6.940 | 6.670 | 6.870 | 6.870 | 6,686,859 |
| 2024-04-22 | 6.640 | 6.730 | 6.410 | 6.680 | 6.680 | 5,431,736 |
| 2024-04-19 | 6.860 | 6.900 | 6.670 | 6.740 | 6.740 | 8,262,819 |
| 2024-04-18 | 7.360 | 7.360 | 6.900 | 6.910 | 6.910 | 14,748,634 |
| 2024-04-17 | 6.490 | 6.950 | 6.400 | 6.950 | 6.950 | 3,965,079 |
| 2024-04-16 | 6.760 | 6.830 | 6.250 | 6.320 | 6.320 | 11,388,184 |
| 2024-04-15 | 7.370 | 7.430 | 6.760 | 6.850 | 6.850 | 9,874,811 |
| 2024-04-12 | 7.450 | 7.580 | 7.350 | 7.370 | 7.370 | 4,478,113 |
| 2024-04-11 | 7.440 | 7.570 | 7.400 | 7.420 | 7.420 | 5,986,203 |
| 2024-04-10 | 7.760 | 7.810 | 7.410 | 7.530 | 7.530 | 5,848,820 |
| 2024-04-09 | 7.650 | 7.820 | 7.650 | 7.800 | 7.800 | 5,290,317 |
| 2024-04-08 | 7.970 | 7.980 | 7.660 | 7.670 | 7.670 | 6,991,890 |
| 2024-04-03 | 8.090 | 8.120 | 7.880 | 8.010 | 8.010 | 6,597,810 |
| 2024-04-02 | 8.190 | 8.220 | 8.000 | 8.120 | 8.120 | 4,308,113 |
| 2024-04-01 | 8.150 | 8.220 | 8.090 | 8.190 | 8.190 | 5,641,622 |
| 2024-03-29 | 7.990 | 8.300 | 7.900 | 8.090 | 8.090 | 4,509,970 |
| 2024-03-28 | 7.810 | 8.040 | 7.790 | 7.950 | 7.950 | 5,892,508 |
| 2024-03-27 | 8.110 | 8.110 | 7.760 | 7.830 | 7.830 | 6,858,599 |
| 2024-03-26 | 8.000 | 8.200 | 7.970 | 8.100 | 8.100 | 6,537,100 |
| 2024-03-25 | 8.440 | 8.460 | 8.020 | 8.020 | 8.020 | 9,820,816 |
| 2024-03-22 | 8.390 | 8.710 | 8.290 | 8.510 | 8.510 | 11,679,400 |
| 2024-03-21 | 8.400 | 8.490 | 8.300 | 8.460 | 8.460 | 6,189,950 |
| 2024-03-20 | 8.410 | 8.570 | 8.240 | 8.460 | 8.460 | 11,145,084 |
| 2024-03-19 | 8.000 | 8.500 | 7.900 | 8.400 | 8.400 | 13,128,973 |
| 2024-03-18 | 7.890 | 7.970 | 7.780 | 7.970 | 7.970 | 5,520,551 |
| 2024-03-15 | 7.550 | 7.690 | 7.500 | 7.680 | 7.680 | 3,497,168 |
| 2024-03-14 | 7.730 | 7.780 | 7.480 | 7.590 | 7.590 | 3,585,049 |
| 2024-03-13 | 7.750 | 7.820 | 7.670 | 7.740 | 7.740 | 4,484,060 |
| 2024-03-12 | 7.600 | 7.730 | 7.510 | 7.690 | 7.690 | 4,892,200 |
| 2024-03-11 | 7.430 | 7.540 | 7.420 | 7.530 | 7.530 | 3,540,481 |
| 2024-03-08 | 7.380 | 7.480 | 7.310 | 7.420 | 7.420 | 3,371,440 |
| 2024-03-07 | 7.490 | 7.570 | 7.310 | 7.340 | 7.340 | 4,313,157 |
| 2024-03-06 | 7.350 | 7.510 | 7.280 | 7.440 | 7.440 | 4,452,980 |
| 2024-03-05 | 7.450 | 7.550 | 7.350 | 7.380 | 7.380 | 4,863,858 |
| 2024-03-04 | 7.560 | 7.720 | 7.330 | 7.500 | 7.500 | 6,562,020 |
| 2024-03-01 | 7.350 | 7.580 | 7.330 | 7.570 | 7.570 | 5,744,431 |
| 2024-02-29 | 7.030 | 7.390 | 6.980 | 7.390 | 7.390 | 7,180,928 |
| 2024-02-28 | 7.750 | 7.930 | 7.000 | 7.080 | 7.080 | 13,358,779 |
| 2024-02-27 | 7.330 | 7.740 | 7.290 | 7.740 | 7.740 | 6,633,358 |
| 2024-02-26 | 7.360 | 7.550 | 7.310 | 7.350 | 7.350 | 6,595,920 |
| 2024-02-23 | 7.020 | 7.420 | 7.010 | 7.330 | 7.330 | 7,534,609 |
| 2024-02-22 | 6.810 | 7.040 | 6.800 | 7.030 | 7.030 | 5,830,066 |
| 2024-02-21 | 6.670 | 7.090 | 6.660 | 6.870 | 6.870 | 7,249,364 |
| 2024-02-20 | 6.860 | 6.860 | 6.580 | 6.780 | 6.780 | 7,228,001 |
| 2024-02-19 | 6.570 | 7.120 | 6.570 | 6.880 | 6.880 | 13,544,355 |
| 2024-02-08 | 5.920 | 6.470 | 5.750 | 6.470 | 6.470 | 12,381,397 |
| 2024-02-07 | 5.960 | 6.280 | 5.830 | 5.880 | 5.880 | 12,955,287 |
| 2024-02-06 | 5.300 | 6.150 | 5.160 | 5.880 | 5.880 | 16,750,630 |
| 2024-02-05 | 6.350 | 6.350 | 5.730 | 5.730 | 5.730 | 9,844,216 |
| 2024-02-02 | 6.760 | 6.900 | 6.070 | 6.370 | 6.370 | 9,852,969 |
| 2024-02-01 | 6.760 | 6.890 | 6.540 | 6.740 | 6.740 | 6,297,360 |
| 2024-01-31 | 7.250 | 7.320 | 6.780 | 6.780 | 6.780 | 7,767,588 |
| 2024-01-30 | 7.570 | 7.610 | 7.230 | 7.250 | 7.250 | 5,335,409 |
| 2024-01-29 | 7.910 | 7.980 | 7.550 | 7.600 | 7.600 | 5,051,410 |
| 2024-01-26 | 7.880 | 8.060 | 7.870 | 7.890 | 7.890 | 5,155,620 |
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.