Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.031	11.308	10.962	11.208	11.208	9,249,518
2023-02-03	11.077	11.123	10.846	11.039	11.039	5,182,725
2023-02-02	11.154	11.192	10.992	11.108	11.108	5,359,135
2023-02-01	10.608	11.192	10.546	11.177	11.177	10,082,402
2023-01-31	10.754	10.769	10.508	10.608	10.608	9,561,529
2023-01-30	10.692	10.846	10.515	10.739	10.739	11,922,631
2023-01-20	9.939	10.400	9.939	10.377	10.377	12,040,484
2023-01-19	10.115	10.200	9.908	9.946	9.946	11,085,244
2023-01-18	10.269	10.308	9.785	10.154	10.154	13,898,067
2023-01-17	10.146	10.446	10.062	10.200	10.200	9,341,868
2023-01-16	9.615	10.192	9.392	10.092	10.092	23,657,073
2023-01-13	10.539	10.539	9.577	9.654	9.654	30,139,125
2023-01-12	10.715	10.831	10.546	10.639	10.639	3,952,131
2023-01-11	10.831	10.915	10.531	10.539	10.539	4,301,336
2023-01-10	10.977	11.008	10.800	10.908	10.908	2,992,706
2023-01-09	10.954	11.192	10.769	10.931	10.931	4,545,359
2023-01-06	10.854	11.246	10.846	11.062	11.062	4,192,097
2023-01-05	10.946	11.139	10.915	10.931	10.931	4,084,065
2023-01-04	11.069	11.285	10.977	11.031	11.031	2,967,120
2023-01-03	11.031	11.185	10.877	11.100	11.100	4,156,227
2022-12-30	10.769	11.208	10.769	11.208	11.208	3,916,914
2022-12-29	10.600	11.039	10.439	10.869	10.869	5,476,087
2022-12-28	10.685	10.723	10.477	10.531	10.531	2,415,728
2022-12-27	10.592	10.762	10.377	10.739	10.739	4,086,160
2022-12-26	10.423	10.700	10.346	10.592	10.592	4,218,890
2022-12-23	10.300	10.615	10.285	10.577	10.577	3,233,139
2022-12-22	10.392	10.677	10.346	10.392	10.392	2,873,352
2022-12-21	10.939	11.054	10.439	10.577	10.577	6,551,984
2022-12-20	10.985	11.085	10.846	10.992	10.992	1,990,146
2022-12-19	11.200	11.331	10.885	10.985	10.985	2,134,918
2022-12-16	11.577	11.923	11.162	11.185	11.185	3,555,893
2022-12-15	11.577	11.692	11.500	11.685	11.685	2,217,198
2022-12-14	11.446	11.769	11.446	11.615	11.615	3,665,170
2022-12-13	11.562	11.608	11.431	11.446	11.446	2,028,390
2022-12-12	11.485	11.708	11.346	11.508	11.508	4,356,578
2022-12-09	11.654	11.731	11.423	11.485	11.485	3,439,783
2022-12-08	11.754	11.762	11.577	11.585	11.585	3,822,910
2022-12-07	11.792	11.908	11.639	11.669	11.669	3,356,523
2022-12-06	11.731	11.962	11.662	11.823	11.823	3,659,461
2022-12-05	12.031	12.031	11.715	11.731	11.731	4,226,391
2022-12-02	12.169	12.208	11.854	11.915	11.915	4,048,510
2022-12-01	12.031	12.362	11.731	12.039	12.039	4,419,398
2022-11-30	11.746	12.231	11.615	11.946	11.946	3,817,314
2022-11-29	12.208	12.208	11.446	11.823	11.823	6,867,721
2022-11-28	12.054	12.323	12.008	12.115	12.115	2,299,772
2022-11-25	12.423	12.692	12.154	12.169	12.169	2,655,324
2022-11-24	12.339	12.654	12.215	12.623	12.623	3,326,250
2022-11-23	12.100	12.423	11.885	12.215	12.215	3,593,427
2022-11-22	12.846	12.846	12.385	12.423	12.423	2,995,655
2022-11-21	12.185	12.692	12.139	12.639	12.639	3,065,103
2022-11-18	12.554	12.885	12.385	12.423	12.423	3,915,600
2022-11-17	12.985	13.069	12.469	12.539	12.539	5,237,975
2022-11-16	13.154	13.377	13.015	13.108	13.108	3,296,376
2022-11-15	13.123	13.339	13.008	13.231	13.231	3,792,270
2022-11-14	13.539	13.823	13.069	13.123	13.123	5,178,027
2022-11-11	13.869	14.100	13.462	13.662	13.662	7,301,348
2022-11-10	14.000	14.231	13.546	13.692	13.692	8,921,381
2022-11-09	13.292	14.277	13.092	14.062	14.062	9,862,062
2022-11-08	13.700	13.823	13.000	13.339	13.339	7,101,634
2022-11-07	13.731	13.923	13.462	13.739	13.739	7,535,052

← NewerPage 16 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.