Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.577	8.315	7.577	7.962	7.962	8,405,845
2022-05-10	7.239	7.577	7.208	7.562	7.562	3,345,076
2022-05-09	7.231	7.477	7.085	7.339	7.339	3,126,021
2022-05-06	7.154	7.354	7.023	7.231	7.231	4,081,736
2022-05-05	7.123	7.446	7.123	7.315	7.315	4,411,043
2022-04-29	6.846	7.177	6.808	7.100	7.100	4,727,885
2022-04-28	6.877	7.000	6.700	6.785	6.785	3,526,238
2022-04-27	6.654	6.977	6.477	6.854	6.854	5,772,687
2022-04-26	7.100	7.146	6.539	6.692	6.692	6,670,025
2022-04-25	7.639	7.646	7.000	7.039	7.039	4,927,821
2022-04-22	7.739	7.869	7.515	7.731	7.731	3,367,152
2022-04-21	8.031	8.092	7.692	7.739	7.739	4,019,897
2022-04-20	8.177	8.277	8.023	8.031	8.031	3,355,758
2022-04-19	8.169	8.323	8.092	8.185	8.185	3,835,936
2022-04-18	7.946	8.154	7.839	8.146	8.146	4,714,619
2022-04-15	8.077	8.077	7.769	7.846	7.846	6,935,810
2022-04-14	7.900	8.569	7.831	8.208	8.208	5,435,046
2022-04-13	8.115	8.169	7.877	7.900	7.900	3,107,000
2022-04-12	8.015	8.139	7.808	8.100	8.100	4,088,760
2022-04-11	8.315	8.431	7.900	7.985	7.985	4,809,915
2022-04-08	8.623	8.654	8.331	8.400	8.400	3,338,926
2022-04-07	9.054	9.054	8.515	8.623	8.623	6,262,763
2022-04-06	8.985	9.200	8.808	8.985	8.985	5,341,941
2022-04-01	9.162	9.162	8.885	8.985	8.985	3,002,070
2022-03-31	9.062	9.139	8.931	9.092	9.092	2,121,991
2022-03-30	9.031	9.185	8.962	9.092	9.092	2,241,562
2022-03-29	9.315	9.354	8.869	8.939	8.939	2,580,299
2022-03-28	9.231	9.346	8.985	9.192	9.192	3,452,628
2022-03-25	9.569	9.600	9.239	9.269	9.269	3,085,865
2022-03-24	9.746	9.746	9.385	9.423	9.423	2,979,321
2022-03-23	9.685	9.769	9.500	9.654	9.654	2,197,114
2022-03-22	9.769	9.900	9.592	9.700	9.700	3,896,200
2022-03-21	9.554	9.969	9.515	9.823	9.823	4,274,897
2022-03-18	9.692	9.808	9.554	9.600	9.600	4,007,386
2022-03-17	9.315	10.008	9.315	9.715	9.715	9,078,265
2022-03-16	8.785	9.254	8.531	9.200	9.200	7,213,596
2022-03-15	9.323	9.385	8.569	8.615	8.615	7,366,788
2022-03-14	9.862	9.862	9.362	9.385	9.385	5,685,629
2022-03-11	9.923	9.946	9.577	9.862	9.862	3,327,311
2022-03-10	9.846	10.077	9.700	9.869	9.869	4,932,755
2022-03-09	9.900	10.077	9.231	9.623	9.623	7,494,754
2022-03-08	10.308	10.392	9.831	9.908	9.908	6,400,018
2022-03-07	10.539	10.554	10.185	10.323	10.323	4,107,495
2022-03-04	10.954	10.954	10.485	10.539	10.539	4,081,524
2022-03-03	11.177	11.254	10.769	10.815	10.815	5,054,721
2022-03-02	11.354	11.369	11.154	11.192	11.192	2,425,330
2022-03-01	11.300	11.500	11.162	11.354	11.354	3,874,555
2022-02-28	11.077	11.377	10.931	11.231	11.231	4,296,197
2022-02-25	10.962	11.292	10.962	11.123	11.123	4,320,444
2022-02-24	11.154	11.446	10.846	10.992	10.992	7,261,768
2022-02-23	10.985	11.346	10.985	11.208	11.208	3,791,157
2022-02-22	11.123	11.269	10.969	11.008	11.008	3,712,736
2022-02-21	10.677	11.215	10.615	11.123	11.123	4,855,141
2022-02-18	10.769	10.769	10.577	10.746	10.746	3,947,599
2022-02-17	10.715	10.946	10.615	10.746	10.746	4,571,997
2022-02-16	10.577	10.739	10.469	10.700	10.700	4,019,912
2022-02-15	10.392	10.662	10.308	10.515	10.515	4,951,984
2022-02-14	10.277	10.677	10.215	10.415	10.415	5,989,995
2022-02-11	10.931	11.008	10.154	10.385	10.385	8,231,310
2022-02-10	11.331	11.331	10.923	11.000	11.000	6,406,615

← NewerPage 19 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.