Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.400	9.400	9.123	9.300	9.300	6,829,069
2023-07-31	9.269	9.500	9.262	9.415	9.415	6,328,890
2023-07-28	9.185	9.315	9.085	9.269	9.269	4,904,263
2023-07-27	9.446	9.539	9.215	9.262	9.262	5,803,786
2023-07-26	9.746	9.746	9.231	9.308	9.308	9,372,350
2023-07-25	9.685	9.777	9.592	9.746	9.746	3,844,139
2023-07-24	9.631	9.723	9.469	9.554	9.554	4,661,397
2023-07-21	9.792	9.869	9.569	9.585	9.585	5,212,909
2023-07-20	9.954	10.000	9.777	9.792	9.792	6,832,382
2023-07-19	10.139	10.185	9.908	9.939	9.939	7,299,966
2023-07-18	10.169	10.331	10.077	10.139	10.139	6,808,778
2023-07-17	10.231	10.231	10.054	10.131	10.131	6,368,096
2023-07-14	10.339	10.377	10.185	10.231	10.231	7,128,871
2023-07-13	10.385	10.485	10.292	10.415	10.415	6,352,112
2023-07-12	10.246	10.692	10.223	10.369	10.369	14,532,299
2023-07-11	9.962	10.300	9.923	10.223	10.223	5,774,636
2023-07-10	10.123	10.185	9.908	9.954	9.954	5,253,276
2023-07-07	10.277	10.277	10.015	10.054	10.054	8,291,102
2023-07-06	10.331	10.408	10.169	10.292	10.292	5,625,685
2023-07-05	10.462	10.577	10.246	10.292	10.292	8,264,787
2023-07-04	10.308	10.500	10.169	10.439	10.439	9,254,827
2023-07-03	10.115	10.369	10.062	10.231	10.231	9,261,109
2023-06-30	9.977	10.123	9.908	10.054	10.054	5,925,920
2023-06-29	9.639	10.039	9.639	9.992	9.992	5,809,297
2023-06-28	9.915	9.915	9.508	9.708	9.708	7,534,064
2023-06-27	9.808	9.962	9.808	9.915	9.915	6,725,915
2023-06-26	10.200	10.308	9.769	9.785	9.785	14,328,880
2023-06-21	10.354	10.554	10.177	10.292	10.292	12,140,590
2023-06-20	10.323	10.500	10.269	10.315	10.315	10,530,575
2023-06-19	10.315	10.431	10.239	10.423	10.423	12,726,805
2023-06-16	10.285	10.585	10.200	10.346	10.346	17,469,370
2023-06-15	10.308	10.523	10.169	10.300	10.300	19,388,791
2023-06-14	10.139	10.662	10.015	10.462	10.462	30,042,014
2023-06-13	10.177	10.215	9.946	10.108	10.108	17,454,061
2023-06-12	9.846	10.269	9.800	10.123	10.123	18,338,190
2023-06-09	9.785	9.892	9.723	9.800	9.800	6,575,920
2023-06-08	9.923	9.923	9.631	9.677	9.677	10,980,383
2023-06-07	10.031	10.139	9.939	9.992	9.992	8,526,570
2023-06-06	10.246	10.377	10.008	10.069	10.069	14,846,390
2023-06-05	9.931	10.462	9.800	10.269	10.269	23,157,001
2023-06-02	9.531	9.946	9.469	9.792	9.792	13,966,228
2023-06-01	9.577	9.739	9.354	9.539	9.539	8,709,155
2023-05-31	9.577	9.623	9.477	9.577	9.577	5,137,094
2023-05-30	9.723	9.739	9.462	9.623	9.623	7,938,452
2023-05-29	9.492	10.115	9.308	9.715	9.715	19,165,386
2023-05-26	9.562	9.562	9.439	9.492	9.492	4,988,906
2023-05-25	9.585	9.631	9.431	9.562	9.562	4,778,956
2023-05-24	9.446	9.631	9.385	9.546	9.546	5,357,183
2023-05-23	9.585	9.677	9.454	9.485	9.485	5,096,143
2023-05-22	9.585	9.792	9.485	9.585	9.585	8,749,425
2023-05-19	9.500	9.577	9.423	9.485	9.485	5,144,077
2023-05-18	9.608	9.615	9.446	9.539	9.539	6,722,896
2023-05-17	9.369	9.677	9.339	9.654	9.654	10,801,195
2023-05-16	9.477	9.539	9.331	9.385	9.385	6,852,452
2023-05-15	9.623	9.715	9.346	9.515	9.515	8,815,430
2023-05-12	9.400	9.923	9.385	9.592	9.592	14,114,817
2023-05-11	9.331	9.539	9.277	9.423	9.423	7,155,371
2023-05-10	9.331	9.500	9.262	9.423	9.423	8,154,523
2023-05-09	9.462	9.562	9.277	9.285	9.285	8,834,867
2023-05-08	9.677	9.815	9.408	9.469	9.469	13,653,430

← NewerPage 14 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.