Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.450 | 5.530 | 5.300 | 5.330 | 5.330 | 9,935,460 |
| 2026-07-21 | 5.520 | 5.520 | 5.070 | 5.500 | 5.500 | 16,921,859 |
| 2026-07-20 | 5.840 | 5.900 | 5.380 | 5.470 | 5.470 | 15,823,975 |
| 2026-07-17 | 6.010 | 6.080 | 5.670 | 5.750 | 5.750 | 12,304,819 |
| 2026-07-16 | 6.000 | 6.200 | 5.930 | 6.040 | 6.040 | 9,225,288 |
| 2026-07-15 | 6.000 | 6.190 | 5.980 | 6.050 | 6.050 | 9,019,410 |
| 2026-07-14 | 5.990 | 6.090 | 5.800 | 6.080 | 6.080 | 10,701,240 |
| 2026-07-13 | 6.550 | 6.550 | 6.010 | 6.040 | 6.040 | 14,964,458 |
| 2026-07-10 | 6.490 | 6.830 | 6.450 | 6.560 | 6.560 | 14,243,170 |
| 2026-07-09 | 6.260 | 6.530 | 6.260 | 6.480 | 6.480 | 10,161,190 |
| 2026-07-08 | 6.460 | 6.460 | 6.200 | 6.260 | 6.260 | 8,756,030 |
| 2026-07-07 | 6.740 | 6.820 | 6.410 | 6.430 | 6.430 | 10,567,185 |
| 2026-07-06 | 7.130 | 7.160 | 6.710 | 6.760 | 6.760 | 13,401,883 |
| 2026-07-03 | 6.970 | 7.250 | 6.920 | 7.130 | 7.130 | 13,583,580 |
| 2026-07-02 | 7.000 | 7.450 | 6.900 | 6.960 | 6.960 | 17,485,326 |
| 2026-07-01 | 6.840 | 7.090 | 6.670 | 7.050 | 7.050 | 15,382,657 |
| 2026-06-30 | 6.700 | 6.910 | 6.550 | 6.810 | 6.810 | 12,609,697 |
| 2026-06-29 | 7.000 | 7.020 | 6.590 | 6.660 | 6.660 | 15,573,669 |
| 2026-06-26 | 7.310 | 7.380 | 6.900 | 6.960 | 6.960 | 17,195,087 |
| 2026-06-25 | 7.650 | 7.750 | 7.270 | 7.450 | 7.450 | 20,166,297 |
| 2026-06-24 | 7.850 | 8.300 | 7.600 | 7.660 | 7.660 | 23,184,823 |
| 2026-06-23 | 7.800 | 7.980 | 7.710 | 7.800 | 7.800 | 16,201,752 |
| 2026-06-22 | 8.010 | 8.050 | 7.520 | 7.860 | 7.860 | 24,012,469 |
| 2026-06-18 | 7.960 | 8.580 | 7.960 | 8.070 | 8.070 | 19,361,760 |
| 2026-06-17 | 8.200 | 8.310 | 7.950 | 8.020 | 8.020 | 16,139,031 |
| 2026-06-16 | 8.110 | 8.330 | 7.950 | 8.280 | 8.280 | 18,625,489 |
| 2026-06-15 | 7.530 | 8.230 | 7.530 | 8.100 | 8.100 | 29,651,258 |
| 2026-06-12 | 7.550 | 7.850 | 7.500 | 7.510 | 7.510 | 19,397,521 |
| 2026-06-11 | 7.530 | 7.830 | 7.390 | 7.470 | 7.470 | 21,556,350 |
| 2026-06-10 | 7.980 | 7.980 | 7.620 | 7.730 | 7.730 | 23,356,326 |
| 2026-06-09 | 8.270 | 8.420 | 7.830 | 8.060 | 8.060 | 29,336,898 |
| 2026-06-08 | 8.380 | 8.690 | 8.070 | 8.170 | 8.170 | 25,909,431 |
| 2026-06-05 | 8.500 | 8.870 | 8.050 | 8.720 | 8.720 | 42,045,386 |
| 2026-06-04 | 8.800 | 9.060 | 8.490 | 8.620 | 8.620 | 41,571,335 |
| 2026-06-03 | 8.640 | 9.350 | 8.500 | 8.900 | 8.900 | 76,703,536 |
| 2026-06-02 | 8.590 | 9.450 | 8.510 | 9.060 | 9.060 | 86,159,122 |
| 2026-06-01 | 8.880 | 9.000 | 8.510 | 8.590 | 8.590 | 32,244,277 |
| 2026-05-29 | 8.840 | 9.320 | 8.840 | 8.930 | 8.930 | 44,301,377 |
| 2026-05-28 | 8.790 | 9.130 | 8.630 | 8.880 | 8.880 | 66,269,768 |
| 2026-05-27 | 8.080 | 8.790 | 7.970 | 8.790 | 8.790 | 51,840,771 |
| 2026-05-26 | 8.000 | 8.120 | 7.860 | 7.990 | 7.990 | 10,072,360 |
| 2026-05-25 | 8.080 | 8.440 | 8.030 | 8.060 | 8.060 | 13,519,386 |
| 2026-05-22 | 7.780 | 8.210 | 7.570 | 8.050 | 8.050 | 16,359,168 |
| 2026-05-21 | 8.070 | 8.150 | 7.640 | 7.660 | 7.660 | 11,014,500 |
| 2026-05-20 | 7.970 | 8.030 | 7.810 | 7.990 | 7.990 | 9,122,702 |
| 2026-05-19 | 8.060 | 8.200 | 7.890 | 8.010 | 8.010 | 8,184,167 |
| 2026-05-18 | 7.990 | 8.160 | 7.930 | 8.140 | 8.140 | 11,417,170 |
| 2026-05-15 | 8.160 | 8.270 | 8.010 | 8.090 | 8.090 | 9,838,578 |
| 2026-05-14 | 8.400 | 8.420 | 8.130 | 8.150 | 8.150 | 9,573,545 |
| 2026-05-13 | 8.140 | 8.520 | 8.080 | 8.400 | 8.400 | 13,044,226 |
| 2026-05-12 | 8.320 | 8.320 | 8.130 | 8.140 | 8.140 | 13,080,810 |
| 2026-05-11 | 8.490 | 8.560 | 8.300 | 8.320 | 8.320 | 14,267,690 |
| 2026-05-08 | 8.490 | 8.630 | 8.250 | 8.530 | 8.530 | 17,283,727 |
| 2026-05-07 | 8.400 | 8.620 | 8.380 | 8.490 | 8.490 | 8,940,789 |
| 2026-05-06 | 8.360 | 8.770 | 8.360 | 8.430 | 8.430 | 14,209,232 |
| 2026-04-30 | 8.170 | 8.330 | 8.140 | 8.280 | 8.280 | 9,089,544 |
| 2026-04-29 | 8.180 | 8.310 | 8.130 | 8.170 | 8.170 | 9,973,700 |
| 2026-04-28 | 8.180 | 8.450 | 8.140 | 8.200 | 8.200 | 11,572,812 |
| 2026-04-27 | 8.350 | 8.430 | 8.200 | 8.410 | 8.410 | 11,013,804 |
| 2026-04-24 | 8.590 | 8.660 | 8.370 | 8.390 | 8.390 | 11,590,590 |
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.