Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.423	10.846	10.423	10.677	10.677	7,470,955
2022-08-03	10.785	11.115	10.385	10.454	10.454	9,208,968
2022-08-02	11.308	11.308	10.623	10.723	10.723	11,131,720
2022-08-01	11.608	11.615	11.131	11.454	11.454	12,457,794
2022-07-29	11.608	12.077	11.431	11.546	11.546	24,298,043
2022-07-28	10.769	11.785	10.723	11.785	11.785	16,464,457
2022-07-27	10.523	10.846	10.315	10.715	10.715	7,165,161
2022-07-26	10.200	10.585	10.077	10.477	10.477	7,098,808
2022-07-25	10.615	10.685	10.185	10.200	10.200	5,426,018
2022-07-22	10.746	10.877	10.477	10.669	10.669	5,597,410
2022-07-21	10.739	11.062	10.692	10.839	10.839	6,242,975
2022-07-20	10.669	10.862	10.523	10.839	10.839	6,640,405
2022-07-19	10.654	11.077	10.539	10.715	10.715	7,629,030
2022-07-18	10.769	10.769	10.462	10.608	10.608	5,702,294
2022-07-15	11.115	11.115	10.677	10.677	10.677	7,353,502
2022-07-14	10.585	11.000	10.500	10.923	10.923	6,503,029
2022-07-13	10.485	10.685	10.431	10.585	10.585	3,151,900
2022-07-12	10.708	10.800	10.415	10.485	10.485	5,028,233
2022-07-11	10.700	10.839	10.354	10.715	10.715	6,325,368
2022-07-08	10.839	10.954	10.615	10.692	10.692	4,667,811
2022-07-07	10.600	11.162	10.500	10.800	10.800	12,124,940
2022-07-06	10.454	10.777	10.246	10.592	10.592	9,862,294
2022-07-05	10.800	10.954	10.308	10.454	10.454	10,415,980
2022-07-04	11.092	11.454	10.000	10.892	10.892	13,897,306
2022-07-01	11.192	11.254	10.754	10.985	10.985	13,872,586
2022-06-30	11.392	11.646	11.077	11.215	11.215	14,000,695
2022-06-29	11.915	11.923	11.169	11.269	11.269	14,678,805
2022-06-28	11.715	12.069	11.515	12.023	12.023	16,072,932
2022-06-27	11.700	12.223	11.454	11.908	11.908	19,712,075
2022-06-24	12.008	12.331	11.692	11.900	11.900	18,040,857
2022-06-23	11.523	12.608	11.500	12.308	12.308	26,554,177
2022-06-22	10.631	11.769	10.615	11.754	11.754	35,271,151
2022-06-21	10.815	11.062	10.485	10.700	10.700	13,597,855
2022-06-20	11.154	11.600	10.769	10.769	10.769	21,974,589
2022-06-17	10.962	11.477	10.962	11.077	11.077	21,528,473
2022-06-16	10.908	12.108	10.908	11.208	11.208	37,300,916
2022-06-15	10.308	11.215	10.308	11.215	11.215	20,154,347
2022-06-14	10.154	10.500	9.739	10.192	10.192	15,776,300
2022-06-13	10.300	10.723	9.885	10.239	10.239	29,874,759
2022-06-10	8.808	9.746	8.769	9.746	9.746	12,468,376
2022-06-09	8.992	9.231	8.762	8.862	8.862	6,082,479
2022-06-08	9.231	9.362	8.762	9.015	9.015	8,016,056
2022-06-07	9.485	9.723	9.077	9.254	9.254	12,946,484
2022-06-06	8.846	9.800	8.846	9.492	9.492	17,537,726
2022-06-02	8.646	8.992	8.346	8.908	8.908	7,511,588
2022-06-01	8.600	8.739	8.385	8.423	8.423	4,465,466
2022-05-31	8.231	8.369	8.208	8.362	8.362	2,652,494
2022-05-30	8.285	8.377	8.208	8.315	8.315	2,206,685
2022-05-27	8.354	8.454	8.154	8.246	8.246	2,910,986
2022-05-26	8.331	8.446	8.215	8.354	8.354	2,414,880
2022-05-25	8.354	8.408	8.154	8.323	8.323	3,034,727
2022-05-24	8.708	8.808	8.231	8.262	8.262	4,796,547
2022-05-23	8.769	8.923	8.531	8.677	8.677	6,156,168
2022-05-20	8.262	8.908	8.262	8.762	8.762	8,787,225
2022-05-19	8.139	8.292	8.069	8.254	8.254	2,711,663
2022-05-18	8.077	8.369	8.000	8.231	8.231	4,254,887
2022-05-17	8.000	8.108	7.915	8.062	8.062	3,475,873
2022-05-16	8.031	8.231	7.992	8.008	8.008	3,365,334
2022-05-13	8.023	8.115	7.885	7.992	7.992	4,246,100
2022-05-12	7.992	8.231	7.854	7.931	7.931	8,249,456

← NewerPage 18 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.