Shanghai Laimu Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.531	11.531	11.115	11.346	11.346	7,768,564
2022-02-08	11.731	11.731	11.277	11.539	11.539	4,904,367
2022-02-07	12.039	12.039	11.392	11.731	11.731	6,360,822
2022-01-28	11.231	11.839	10.915	11.808	11.808	7,665,694
2022-01-27	11.862	12.085	11.031	11.231	11.231	9,447,998
2022-01-26	11.915	12.192	11.623	11.746	11.746	8,158,469
2022-01-25	11.854	12.246	11.600	11.939	11.939	9,727,599
2022-01-24	12.408	12.408	11.631	11.900	11.900	8,323,844
2022-01-21	12.369	12.785	12.008	12.092	12.092	7,941,857
2022-01-20	12.962	13.062	12.315	12.362	12.362	9,064,712
2022-01-19	13.192	13.454	12.831	12.954	12.954	9,284,280
2022-01-18	13.762	13.846	13.231	13.339	13.339	11,410,435
2022-01-17	13.654	13.985	13.231	13.692	13.692	13,696,525
2022-01-14	13.054	14.023	12.846	13.654	13.654	22,816,344
2022-01-13	12.385	13.154	12.385	12.969	12.969	22,133,538
2022-01-12	12.008	12.400	11.877	12.339	12.339	14,641,316
2022-01-11	12.139	12.439	11.815	11.923	11.923	11,884,429
2022-01-10	11.992	12.385	11.769	12.108	12.108	14,610,068
2022-01-07	11.731	12.169	11.692	11.992	11.992	7,744,431
2022-01-06	11.877	12.154	11.592	11.992	11.992	8,674,148
2022-01-05	12.031	12.400	11.808	12.054	12.054	12,075,420
2022-01-04	12.231	12.231	11.685	11.931	11.931	10,556,106
2021-12-31	12.431	12.539	12.000	12.231	12.231	7,735,328
2021-12-30	12.146	13.008	12.146	12.346	12.346	9,674,039
2021-12-29	12.539	12.639	11.985	12.062	12.062	7,329,082
2021-12-28	12.377	12.892	12.377	12.577	12.577	8,535,605
2021-12-27	11.969	12.662	11.923	12.354	12.354	11,248,356
2021-12-24	11.939	12.185	11.885	11.946	11.946	7,654,660
2021-12-23	11.754	12.308	11.639	11.985	11.985	13,124,410
2021-12-22	11.539	11.808	11.469	11.523	11.523	4,472,170
2021-12-21	11.446	11.777	11.431	11.554	11.554	5,024,776
2021-12-20	11.623	11.708	11.308	11.431	11.431	8,343,114
2021-12-17	12.077	12.215	11.685	11.923	11.923	9,135,662
2021-12-16	12.423	12.600	12.131	12.169	12.169	6,726,180
2021-12-15	12.592	12.777	12.400	12.423	12.423	8,923,835
2021-12-14	12.592	12.962	12.385	12.754	12.754	9,958,488
2021-12-13	12.400	12.815	12.239	12.615	12.615	12,009,431
2021-12-10	12.185	12.615	11.962	12.431	12.431	9,754,738
2021-12-09	11.962	12.200	11.839	12.108	12.108	7,200,797
2021-12-08	12.031	12.377	11.915	12.039	12.039	8,806,557
2021-12-07	12.792	12.792	11.692	11.962	11.962	15,045,741
2021-12-06	12.815	12.962	12.177	12.669	12.669	15,072,843
2021-12-03	12.585	12.923	12.423	12.723	12.723	10,511,913
2021-12-02	12.769	13.446	12.585	12.631	12.631	18,252,019
2021-12-01	12.662	13.054	12.562	12.885	12.885	17,094,659
2021-11-30	13.739	13.831	12.615	12.746	12.746	29,804,921
2021-11-29	13.000	14.185	12.923	13.692	13.692	37,278,854
2021-11-26	11.915	12.992	11.692	12.992	12.992	24,993,022
2021-11-25	12.246	12.246	11.669	11.808	11.808	12,155,165
2021-11-24	12.600	13.046	12.215	12.277	12.277	16,691,841
2021-11-23	12.123	13.039	11.923	12.769	12.769	29,638,904
2021-11-22	11.277	12.269	11.231	12.131	12.131	23,789,229
2021-11-19	11.477	11.808	11.231	11.277	11.277	12,574,789
2021-11-18	11.362	11.908	11.208	11.554	11.554	14,089,203
2021-11-17	11.146	11.554	11.015	11.469	11.469	14,677,466
2021-11-16	12.039	12.285	11.092	11.177	11.177	19,471,522
2021-11-15	12.000	12.777	11.792	11.908	11.908	32,833,149
2021-11-12	11.262	11.854	11.162	11.654	11.654	18,389,325
2021-11-11	11.308	11.754	11.200	11.354	11.354	29,597,994
2021-11-10	10.539	11.662	10.431	11.523	11.523	48,425,924

← NewerPage 20 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.