Shanghai Laimu Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.620	7.900	7.530	7.890	7.890	6,181,396
2024-01-24	7.540	7.690	7.270	7.590	7.590	6,667,229
2024-01-23	7.500	7.570	7.340	7.490	7.490	6,292,728
2024-01-22	8.080	8.120	7.410	7.500	7.500	8,986,980
2024-01-19	8.320	8.340	8.110	8.130	8.130	6,986,169
2024-01-18	8.550	8.550	8.110	8.330	8.330	8,136,099
2024-01-17	8.750	8.810	8.500	8.500	8.500	3,824,701
2024-01-16	9.110	9.110	8.680	8.790	8.790	4,805,240
2024-01-15	8.960	9.020	8.860	8.890	8.890	2,781,776
2024-01-12	9.040	9.130	8.950	8.950	8.950	2,612,548
2024-01-11	8.900	9.120	8.860	9.070	9.070	3,437,716
2024-01-10	8.950	8.990	8.750	8.860	8.860	4,142,189
2024-01-09	9.020	9.190	8.960	8.990	8.990	4,480,688
2024-01-08	9.250	9.280	8.980	9.050	9.050	5,430,111
2024-01-05	9.400	9.490	9.200	9.240	9.240	4,174,150
2024-01-04	9.500	9.570	9.410	9.460	9.460	3,225,299
2024-01-03	9.670	9.700	9.470	9.530	9.530	4,789,741
2024-01-02	9.580	9.740	9.570	9.650	9.650	5,611,870
2023-12-29	9.290	9.580	9.220	9.580	9.580	5,941,024
2023-12-28	9.060	9.330	9.010	9.270	9.270	4,186,666
2023-12-27	8.970	9.080	8.890	9.060	9.060	2,852,355
2023-12-26	9.200	9.200	8.880	8.950	8.950	3,758,160
2023-12-25	9.120	9.260	9.100	9.150	9.150	3,711,424
2023-12-22	9.200	9.240	9.050	9.120	9.120	4,459,512
2023-12-21	9.130	9.260	9.010	9.180	9.180	4,701,931
2023-12-20	9.160	9.330	9.160	9.180	9.180	5,821,049
2023-12-19	9.140	9.310	9.140	9.220	9.220	3,948,167
2023-12-18	9.390	9.430	9.180	9.230	9.230	6,233,974
2023-12-15	9.480	9.560	9.370	9.400	9.400	5,529,390
2023-12-14	9.570	9.660	9.470	9.480	9.480	4,939,720
2023-12-13	9.570	9.700	9.450	9.530	9.530	6,791,280
2023-12-12	9.780	9.780	9.550	9.590	9.590	8,526,194
2023-12-11	9.300	9.780	9.250	9.770	9.770	14,223,906
2023-12-08	9.410	9.560	9.340	9.370	9.370	8,139,298
2023-12-07	9.370	9.430	9.190	9.380	9.380	10,332,376
2023-12-06	9.390	9.600	9.370	9.430	9.430	11,374,728
2023-12-05	10.020	10.080	9.510	9.580	9.580	17,963,946
2023-12-04	10.460	10.480	9.970	10.010	10.010	26,470,377
2023-12-01	10.420	10.610	10.210	10.480	10.480	25,260,610
2023-11-30	9.970	10.950	9.970	10.550	10.550	45,430,537
2023-11-29	10.000	10.140	9.900	9.960	9.960	7,496,400
2023-11-28	9.680	10.160	9.680	9.960	9.960	10,119,810
2023-11-27	9.650	9.850	9.610	9.740	9.740	6,117,229
2023-11-24	9.900	9.940	9.580	9.620	9.620	6,693,357
2023-11-23	9.630	9.900	9.580	9.880	9.880	8,887,607
2023-11-22	9.800	9.900	9.630	9.640	9.640	8,669,204
2023-11-21	10.050	10.090	9.860	9.880	9.880	11,516,113
2023-11-20	10.170	10.250	9.920	10.040	10.040	15,061,259
2023-11-17	10.060	10.420	10.000	10.160	10.160	19,469,253
2023-11-16	9.880	10.250	9.700	10.070	10.070	25,564,429
2023-11-15	9.890	9.910	9.680	9.870	9.870	9,421,938
2023-11-14	9.800	9.900	9.740	9.830	9.830	5,921,473
2023-11-13	9.830	9.920	9.780	9.810	9.810	4,962,615
2023-11-10	9.720	9.920	9.700	9.780	9.780	5,610,595
2023-11-09	10.040	10.040	9.750	9.790	9.790	8,621,372
2023-11-08	10.110	10.160	9.910	9.970	9.970	10,140,818
2023-11-07	10.070	10.210	9.900	10.140	10.140	9,902,589
2023-11-06	9.850	10.090	9.800	10.070	10.070	12,738,406
2023-11-03	9.740	9.880	9.700	9.840	9.840	9,548,726
2023-11-02	9.860	9.960	9.690	9.700	9.700	10,695,721

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.