Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.020	10.090	9.860	9.900	9.900	9,583,313
2023-10-31	10.150	10.300	9.930	10.010	10.010	13,535,198
2023-10-30	9.710	10.420	9.590	10.230	10.230	26,749,562
2023-10-27	9.670	9.950	9.650	9.750	9.750	18,089,105
2023-10-26	9.410	10.180	9.170	9.850	9.850	31,359,057
2023-10-25	8.740	9.580	8.720	9.350	9.350	28,505,485
2023-10-24	8.410	8.730	8.400	8.710	8.710	5,040,591
2023-10-23	8.800	8.800	8.360	8.410	8.410	7,440,751
2023-10-20	8.910	9.070	8.800	8.850	8.850	5,490,420
2023-10-19	8.980	9.110	8.890	8.920	8.920	7,050,050
2023-10-18	9.190	9.250	8.990	9.010	9.010	8,024,532
2023-10-17	9.320	9.360	9.130	9.230	9.230	8,827,111
2023-10-16	9.350	9.460	9.180	9.360	9.360	14,069,860
2023-10-13	9.290	9.420	9.250	9.350	9.350	9,370,753
2023-10-12	9.250	9.440	9.200	9.360	9.360	12,274,070
2023-10-11	9.160	9.270	8.990	9.250	9.250	10,477,954
2023-10-10	8.880	9.090	8.830	9.060	9.060	8,148,683
2023-10-09	8.830	8.980	8.780	8.880	8.880	7,732,278
2023-09-28	8.650	8.810	8.600	8.780	8.780	5,377,042
2023-09-27	8.670	8.730	8.580	8.620	8.620	3,851,924
2023-09-26	8.720	8.790	8.640	8.640	8.640	2,511,504
2023-09-25	8.800	8.950	8.690	8.760	8.760	3,994,209
2023-09-22	8.560	8.790	8.490	8.780	8.780	4,323,980
2023-09-21	8.600	8.660	8.530	8.580	8.580	2,916,560
2023-09-20	8.690	8.790	8.650	8.660	8.660	2,910,698
2023-09-19	8.950	8.960	8.720	8.780	8.780	4,151,454
2023-09-18	8.750	9.060	8.710	8.970	8.970	4,873,170
2023-09-15	8.930	8.930	8.740	8.810	8.810	2,887,413
2023-09-14	9.000	9.000	8.750	8.840	8.840	3,837,460
2023-09-13	9.060	9.130	8.850	8.950	8.950	3,930,018
2023-09-12	9.120	9.150	9.050	9.110	9.110	4,487,423
2023-09-11	9.000	9.140	8.980	9.120	9.120	5,282,272
2023-09-08	8.820	9.080	8.800	9.000	9.000	4,385,960
2023-09-07	9.100	9.100	8.860	8.860	8.860	5,595,070
2023-09-06	8.920	9.120	8.850	9.110	9.110	6,441,973
2023-09-05	8.860	9.040	8.860	8.920	8.920	6,733,681
2023-09-04	8.700	8.930	8.700	8.930	8.930	6,260,489
2023-09-01	8.770	8.870	8.580	8.700	8.700	6,047,966
2023-08-31	8.670	8.780	8.620	8.770	8.770	5,979,504
2023-08-30	8.820	8.840	8.630	8.670	8.670	8,691,278
2023-08-29	8.515	8.815	8.354	8.800	8.800	7,736,207
2023-08-28	8.869	8.923	8.439	8.515	8.515	6,627,140
2023-08-25	8.669	8.669	8.408	8.431	8.431	4,150,325
2023-08-24	8.608	8.754	8.462	8.677	8.677	4,056,312
2023-08-23	8.769	8.815	8.662	8.700	8.700	3,627,260
2023-08-22	8.654	8.777	8.562	8.769	8.769	4,057,718
2023-08-21	8.731	8.792	8.646	8.646	8.646	2,555,549
2023-08-18	8.839	8.908	8.685	8.685	8.685	2,389,244
2023-08-17	8.769	8.915	8.662	8.869	8.869	3,323,058
2023-08-16	8.854	8.885	8.731	8.739	8.739	3,164,458
2023-08-15	9.000	9.039	8.815	8.854	8.854	3,622,849
2023-08-14	8.985	9.039	8.800	8.977	8.977	4,120,870
2023-08-11	9.146	9.177	8.969	8.977	8.977	3,162,770
2023-08-10	9.031	9.123	8.923	9.108	9.108	3,253,265
2023-08-09	9.039	9.039	8.892	8.985	8.985	2,622,620
2023-08-08	9.262	9.285	9.008	9.031	9.031	6,905,548
2023-08-07	9.323	9.354	9.192	9.254	9.254	3,631,017
2023-08-04	9.208	9.377	9.185	9.323	9.323	4,843,865
2023-08-03	9.231	9.285	9.162	9.239	9.239	3,632,081
2023-08-02	9.262	9.362	9.208	9.292	9.292	3,109,080

← NewerPage 13 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.