Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.846	9.969	9.231	9.677	9.677	27,058,418
2023-05-04	9.392	9.815	9.308	9.815	9.815	10,278,647
2023-04-28	9.115	9.215	8.885	8.923	8.923	7,131,800
2023-04-27	9.215	9.331	9.062	9.154	9.154	8,598,432
2023-04-26	8.500	9.308	8.462	9.123	9.123	16,118,436
2023-04-25	8.385	8.608	8.239	8.546	8.546	9,031,097
2023-04-24	8.392	8.415	8.208	8.323	8.323	7,220,636
2023-04-21	8.654	8.654	8.346	8.392	8.392	5,947,180
2023-04-20	8.731	8.731	8.577	8.623	8.623	4,824,952
2023-04-19	8.731	8.815	8.692	8.746	8.746	3,345,394
2023-04-18	8.839	8.954	8.662	8.739	8.739	7,678,183
2023-04-17	8.877	9.015	8.831	8.854	8.854	4,997,298
2023-04-14	8.785	9.000	8.785	8.969	8.969	6,047,041
2023-04-13	9.169	9.223	8.739	8.785	8.785	8,820,880
2023-04-12	9.285	9.308	9.123	9.146	9.146	4,625,439
2023-04-11	9.246	9.339	9.154	9.231	9.231	4,558,513
2023-04-10	9.262	9.469	9.223	9.246	9.246	6,562,686
2023-04-07	9.369	9.392	9.200	9.285	9.285	5,819,580
2023-04-06	9.000	9.423	9.000	9.392	9.392	9,142,870
2023-04-04	9.254	9.300	8.962	9.077	9.077	7,761,061
2023-04-03	9.246	9.292	9.077	9.215	9.215	7,037,810
2023-03-31	9.162	9.346	9.054	9.285	9.285	5,846,064
2023-03-30	9.008	9.223	9.008	9.108	9.108	10,187,360
2023-03-29	8.477	9.385	8.477	9.277	9.277	13,602,459
2023-03-28	9.439	9.492	9.269	9.292	9.292	4,262,414
2023-03-27	9.569	9.615	9.354	9.439	9.439	5,287,971
2023-03-24	9.492	9.592	9.385	9.562	9.562	4,865,582
2023-03-23	9.692	9.692	9.339	9.469	9.469	6,499,220
2023-03-22	9.323	9.600	9.323	9.469	9.469	7,552,025
2023-03-21	9.285	9.385	9.185	9.315	9.315	5,354,386
2023-03-20	9.085	9.539	8.777	9.262	9.262	9,706,966
2023-03-17	9.108	9.277	9.062	9.085	9.085	4,397,926
2023-03-16	9.277	9.362	9.069	9.123	9.123	5,564,847
2023-03-15	9.439	9.546	9.292	9.346	9.346	5,884,736
2023-03-14	9.569	9.569	9.192	9.346	9.346	7,449,581
2023-03-13	9.669	9.792	9.446	9.539	9.539	6,904,978
2023-03-10	9.992	10.015	9.615	9.692	9.692	10,493,765
2023-03-09	10.139	10.169	9.977	9.992	9.992	4,158,958
2023-03-08	9.892	10.154	9.892	10.092	10.092	3,575,439
2023-03-07	10.239	10.239	9.992	10.000	10.000	7,495,360
2023-03-06	10.385	10.385	10.192	10.246	10.246	5,983,614
2023-03-03	10.339	10.462	10.115	10.431	10.431	7,038,697
2023-03-02	10.515	10.531	10.315	10.354	10.354	5,139,361
2023-03-01	10.254	10.454	10.215	10.423	10.423	4,802,977
2023-02-28	10.462	10.539	10.154	10.346	10.346	4,733,903
2023-02-27	10.408	10.546	10.269	10.423	10.423	5,158,632
2023-02-24	10.539	10.615	10.323	10.362	10.362	5,207,029
2023-02-23	10.585	10.754	10.562	10.631	10.631	3,617,168
2023-02-22	10.646	10.769	10.546	10.569	10.569	3,496,441
2023-02-21	10.539	10.800	10.439	10.646	10.646	6,294,837
2023-02-20	10.392	10.546	10.254	10.539	10.539	4,980,636
2023-02-17	10.546	10.662	10.354	10.392	10.392	5,568,600
2023-02-16	11.062	11.123	10.439	10.531	10.531	9,061,734
2023-02-15	11.100	11.115	10.900	11.077	11.077	10,331,168
2023-02-14	11.285	11.339	11.054	11.100	11.100	4,787,896
2023-02-13	11.208	11.369	11.092	11.254	11.254	4,740,793
2023-02-10	11.300	11.339	11.085	11.115	11.115	4,807,259
2023-02-09	11.192	11.262	11.077	11.262	11.262	3,807,507
2023-02-08	11.162	11.508	11.162	11.192	11.192	4,750,874
2023-02-07	11.231	11.308	11.000	11.292	11.292	5,793,140

← NewerPage 15 of 21 · 1,219 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.