Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.008	14.015	13.000	13.723	13.723	11,947,661
2022-11-03	12.885	13.315	12.792	13.115	13.115	6,432,892
2022-11-02	12.615	13.231	12.462	13.039	13.039	8,771,948
2022-11-01	12.639	12.692	12.154	12.677	12.677	7,954,688
2022-10-31	12.400	12.585	12.115	12.577	12.577	6,592,138
2022-10-28	12.977	13.146	12.308	12.408	12.408	6,835,561
2022-10-27	13.023	13.577	12.562	12.977	12.977	15,930,831
2022-10-26	12.646	13.392	12.539	13.015	13.015	8,683,633
2022-10-25	12.277	12.831	11.985	12.662	12.662	8,257,475
2022-10-24	12.046	12.715	12.015	12.362	12.362	9,526,050
2022-10-21	11.885	12.185	11.846	12.115	12.115	6,467,091
2022-10-20	12.300	12.308	11.854	12.092	12.092	3,781,895
2022-10-19	12.139	12.546	12.000	12.223	12.223	5,964,736
2022-10-18	12.654	12.739	12.077	12.139	12.139	8,110,434
2022-10-17	12.531	12.831	12.362	12.531	12.531	6,080,776
2022-10-14	12.169	12.746	12.100	12.554	12.554	9,496,107
2022-10-13	12.039	12.308	11.731	12.169	12.169	8,541,570
2022-10-12	11.577	12.031	11.469	11.946	11.946	7,156,438
2022-10-11	11.308	11.639	11.262	11.577	11.577	7,529,724
2022-10-10	11.469	11.677	10.985	11.400	11.400	6,524,936
2022-09-30	11.231	11.831	11.231	11.585	11.585	8,502,091
2022-09-29	11.523	11.769	11.231	11.469	11.469	6,499,867
2022-09-28	11.685	11.839	11.246	11.392	11.392	9,967,378
2022-09-27	11.077	11.762	11.054	11.715	11.715	9,503,146
2022-09-26	11.000	11.254	10.946	11.154	11.154	5,692,191
2022-09-23	11.292	11.446	10.923	11.077	11.077	7,355,520
2022-09-22	10.577	11.446	10.523	11.192	11.192	11,535,499
2022-09-21	10.323	10.800	10.231	10.700	10.700	6,063,822
2022-09-20	10.177	10.562	10.177	10.439	10.439	5,214,820
2022-09-19	10.446	10.462	9.954	10.146	10.146	6,451,454
2022-09-16	10.523	10.946	10.477	10.500	10.500	7,282,871
2022-09-15	11.154	11.269	10.339	10.577	10.577	9,637,565
2022-09-14	11.215	11.308	10.908	11.162	11.162	7,651,959
2022-09-13	11.054	11.692	11.039	11.339	11.339	8,750,310
2022-09-09	11.500	11.500	10.800	10.931	10.931	8,304,021
2022-09-08	11.915	12.092	11.346	11.362	11.362	12,162,952
2022-09-07	10.769	11.915	10.739	11.731	11.731	15,470,348
2022-09-06	10.654	10.892	10.562	10.831	10.831	4,621,279
2022-09-05	10.762	10.839	10.508	10.639	10.639	4,533,594
2022-09-02	10.685	10.869	10.654	10.754	10.754	3,071,302
2022-09-01	10.546	10.923	10.546	10.677	10.677	4,706,028
2022-08-31	11.100	11.292	10.523	10.654	10.654	8,090,200
2022-08-30	11.269	11.615	11.115	11.177	11.177	8,098,945
2022-08-29	10.785	11.354	10.615	11.208	11.208	8,285,951
2022-08-26	11.039	11.492	11.000	11.046	11.046	7,950,904
2022-08-25	12.215	12.215	10.962	11.200	11.200	13,500,714
2022-08-24	12.608	12.669	11.531	11.600	11.600	13,632,560
2022-08-23	12.308	12.769	12.308	12.523	12.523	8,438,619
2022-08-22	13.031	13.139	12.231	12.415	12.415	16,005,892
2022-08-19	13.539	13.731	12.708	12.777	12.777	27,215,580
2022-08-18	12.031	13.308	11.808	13.308	13.308	30,534,085
2022-08-17	11.923	12.423	11.846	12.100	12.100	16,943,678
2022-08-16	12.362	12.362	11.546	11.808	11.808	22,128,900
2022-08-15	11.154	11.308	11.077	11.239	11.239	3,355,541
2022-08-12	11.385	11.477	11.139	11.139	11.139	4,618,714
2022-08-11	11.462	11.500	11.246	11.315	11.315	5,797,350
2022-08-10	11.300	11.469	11.239	11.392	11.392	5,819,908
2022-08-09	11.162	11.462	11.023	11.323	11.323	6,947,853
2022-08-08	10.769	11.285	10.562	11.192	11.192	8,195,981
2022-08-05	10.723	11.000	10.615	10.792	10.792	7,504,991

← NewerPage 17 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.