Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.700 | 8.850 | 8.370 | 8.670 | 8.670 | 29,001,403 |
| 2026-04-22 | 8.470 | 9.080 | 8.450 | 8.890 | 8.890 | 34,512,622 |
| 2026-04-21 | 8.610 | 8.700 | 8.380 | 8.540 | 8.540 | 17,495,078 |
| 2026-04-20 | 8.520 | 8.630 | 8.340 | 8.610 | 8.610 | 18,132,306 |
| 2026-04-17 | 8.080 | 8.660 | 8.080 | 8.440 | 8.440 | 26,071,207 |
| 2026-04-16 | 8.040 | 8.180 | 7.900 | 8.160 | 8.160 | 22,504,851 |
| 2026-04-15 | 7.710 | 8.350 | 7.690 | 8.060 | 8.060 | 24,470,652 |
| 2026-04-14 | 7.680 | 7.720 | 7.540 | 7.710 | 7.710 | 7,311,950 |
| 2026-04-13 | 7.700 | 7.720 | 7.610 | 7.630 | 7.630 | 6,329,790 |
| 2026-04-10 | 7.600 | 7.880 | 7.600 | 7.720 | 7.720 | 10,928,859 |
| 2026-04-09 | 7.710 | 7.770 | 7.560 | 7.570 | 7.570 | 8,255,279 |
| 2026-04-08 | 7.600 | 7.780 | 7.550 | 7.770 | 7.770 | 8,364,388 |
| 2026-04-07 | 7.250 | 7.590 | 7.240 | 7.500 | 7.500 | 9,926,890 |
| 2026-04-03 | 7.520 | 7.520 | 7.230 | 7.250 | 7.250 | 5,803,177 |
| 2026-04-02 | 7.640 | 7.750 | 7.430 | 7.450 | 7.450 | 7,364,187 |
| 2026-04-01 | 7.650 | 7.750 | 7.560 | 7.650 | 7.650 | 5,990,060 |
| 2026-03-31 | 7.700 | 7.780 | 7.520 | 7.530 | 7.530 | 5,970,024 |
| 2026-03-30 | 7.510 | 7.680 | 7.470 | 7.670 | 7.670 | 6,119,233 |
| 2026-03-27 | 7.470 | 7.660 | 7.450 | 7.600 | 7.600 | 5,073,500 |
| 2026-03-26 | 7.720 | 7.860 | 7.500 | 7.540 | 7.540 | 8,382,239 |
| 2026-03-25 | 7.670 | 7.790 | 7.670 | 7.740 | 7.740 | 5,553,329 |
| 2026-03-24 | 7.500 | 7.650 | 7.300 | 7.630 | 7.630 | 10,282,158 |
| 2026-03-23 | 7.700 | 7.730 | 7.210 | 7.290 | 7.290 | 13,499,043 |
| 2026-03-20 | 7.990 | 8.080 | 7.800 | 7.800 | 7.800 | 7,095,951 |
| 2026-03-19 | 8.200 | 8.320 | 7.950 | 7.980 | 7.980 | 8,242,160 |
| 2026-03-18 | 7.900 | 8.360 | 7.900 | 8.270 | 8.270 | 14,707,074 |
| 2026-03-17 | 8.250 | 8.280 | 7.880 | 7.880 | 7.880 | 14,651,399 |
| 2026-03-16 | 8.260 | 8.410 | 8.260 | 8.400 | 8.400 | 4,885,966 |
| 2026-03-13 | 8.600 | 8.600 | 8.340 | 8.360 | 8.360 | 4,421,788 |
| 2026-03-12 | 8.650 | 8.670 | 8.420 | 8.440 | 8.440 | 6,533,714 |
| 2026-03-11 | 8.690 | 8.800 | 8.620 | 8.650 | 8.650 | 5,742,180 |
| 2026-03-10 | 8.600 | 8.750 | 8.590 | 8.710 | 8.710 | 4,633,973 |
| 2026-03-09 | 8.520 | 8.600 | 8.330 | 8.570 | 8.570 | 6,213,052 |
| 2026-03-06 | 8.420 | 8.640 | 8.380 | 8.630 | 8.630 | 7,104,355 |
| 2026-03-05 | 8.400 | 8.550 | 8.380 | 8.420 | 8.420 | 6,679,349 |
| 2026-03-04 | 8.240 | 8.410 | 8.170 | 8.280 | 8.280 | 7,705,494 |
| 2026-03-03 | 8.800 | 8.840 | 8.280 | 8.320 | 8.320 | 12,346,404 |
| 2026-03-02 | 9.000 | 9.100 | 8.690 | 8.750 | 8.750 | 13,043,235 |
| 2026-02-27 | 9.150 | 9.180 | 8.980 | 9.110 | 9.110 | 11,054,458 |
| 2026-02-26 | 9.330 | 9.360 | 9.150 | 9.190 | 9.190 | 8,007,276 |
| 2026-02-25 | 9.330 | 9.420 | 9.300 | 9.330 | 9.330 | 5,021,790 |
| 2026-02-24 | 9.410 | 9.430 | 9.230 | 9.340 | 9.340 | 6,775,566 |
| 2026-02-13 | 9.220 | 9.400 | 9.140 | 9.260 | 9.260 | 9,311,678 |
| 2026-02-12 | 9.170 | 9.270 | 9.060 | 9.170 | 9.170 | 6,957,462 |
| 2026-02-11 | 9.370 | 9.370 | 9.120 | 9.170 | 9.170 | 9,816,023 |
| 2026-02-10 | 9.280 | 9.570 | 9.260 | 9.360 | 9.360 | 10,939,939 |
| 2026-02-09 | 9.340 | 9.380 | 9.230 | 9.280 | 9.280 | 6,952,143 |
| 2026-02-06 | 9.150 | 9.310 | 9.120 | 9.260 | 9.260 | 4,925,106 |
| 2026-02-05 | 9.150 | 9.470 | 9.090 | 9.210 | 9.210 | 8,073,611 |
| 2026-02-04 | 9.100 | 9.320 | 9.100 | 9.210 | 9.210 | 5,816,962 |
| 2026-02-03 | 9.060 | 9.160 | 8.990 | 9.140 | 9.140 | 5,594,432 |
| 2026-02-02 | 9.030 | 9.180 | 8.970 | 8.990 | 8.990 | 6,609,144 |
| 2026-01-30 | 9.080 | 9.200 | 8.940 | 9.080 | 9.080 | 8,413,702 |
| 2026-01-29 | 9.260 | 9.330 | 9.100 | 9.140 | 9.140 | 8,394,194 |
| 2026-01-28 | 9.570 | 9.570 | 9.230 | 9.260 | 9.260 | 10,141,750 |
| 2026-01-27 | 9.490 | 9.590 | 9.160 | 9.570 | 9.570 | 9,390,410 |
| 2026-01-26 | 9.750 | 9.800 | 9.350 | 9.510 | 9.510 | 12,547,447 |
| 2026-01-23 | 9.860 | 9.860 | 9.560 | 9.800 | 9.800 | 11,809,343 |
| 2026-01-22 | 9.450 | 9.860 | 9.290 | 9.850 | 9.850 | 19,984,713 |
| 2026-01-21 | 9.180 | 9.500 | 9.130 | 9.430 | 9.430 | 12,429,600 |
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.