Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.150 | 9.540 | 9.150 | 9.420 | 9.420 | 25,727,606 |
| 2025-07-24 | 9.050 | 9.200 | 8.850 | 9.140 | 9.140 | 23,442,025 |
| 2025-07-23 | 8.690 | 9.180 | 8.610 | 8.890 | 8.890 | 26,312,655 |
| 2025-07-22 | 8.730 | 8.770 | 8.640 | 8.670 | 8.670 | 9,066,860 |
| 2025-07-21 | 8.700 | 8.740 | 8.650 | 8.740 | 8.740 | 7,749,589 |
| 2025-07-18 | 8.820 | 8.850 | 8.670 | 8.700 | 8.700 | 6,828,290 |
| 2025-07-17 | 8.780 | 8.820 | 8.730 | 8.800 | 8.800 | 5,696,256 |
| 2025-07-16 | 8.800 | 8.850 | 8.700 | 8.780 | 8.780 | 5,375,446 |
| 2025-07-15 | 8.830 | 8.880 | 8.660 | 8.820 | 8.820 | 6,519,637 |
| 2025-07-14 | 8.690 | 8.860 | 8.690 | 8.820 | 8.820 | 6,940,830 |
| 2025-07-11 | 8.840 | 8.870 | 8.630 | 8.700 | 8.700 | 10,372,853 |
| 2025-07-10 | 8.970 | 9.050 | 8.800 | 8.850 | 8.850 | 7,982,427 |
| 2025-07-09 | 8.880 | 9.140 | 8.790 | 8.970 | 8.970 | 12,704,047 |
| 2025-07-08 | 8.840 | 8.930 | 8.800 | 8.870 | 8.870 | 10,246,609 |
| 2025-07-07 | 8.770 | 8.920 | 8.730 | 8.820 | 8.820 | 8,298,485 |
| 2025-07-04 | 8.830 | 8.930 | 8.790 | 8.830 | 8.830 | 10,912,230 |
| 2025-07-03 | 8.680 | 8.890 | 8.680 | 8.860 | 8.860 | 11,943,911 |
| 2025-07-02 | 8.780 | 8.800 | 8.550 | 8.710 | 8.710 | 15,558,868 |
| 2025-07-01 | 8.660 | 9.040 | 8.580 | 8.790 | 8.790 | 29,924,782 |
| 2025-06-30 | 8.150 | 8.750 | 8.100 | 8.690 | 8.690 | 35,259,391 |
| 2025-06-27 | 8.100 | 8.180 | 8.100 | 8.140 | 8.140 | 6,658,729 |
| 2025-06-26 | 8.170 | 8.240 | 8.080 | 8.100 | 8.100 | 6,435,463 |
| 2025-06-25 | 8.130 | 8.170 | 8.050 | 8.140 | 8.140 | 5,905,483 |
| 2025-06-24 | 7.880 | 8.130 | 7.850 | 8.130 | 8.130 | 7,311,950 |
| 2025-06-23 | 7.680 | 7.910 | 7.580 | 7.880 | 7.880 | 8,481,539 |
| 2025-06-20 | 7.750 | 7.870 | 7.690 | 7.710 | 7.710 | 3,909,065 |
| 2025-06-19 | 7.890 | 8.000 | 7.740 | 7.750 | 7.750 | 4,588,198 |
| 2025-06-18 | 7.800 | 7.900 | 7.730 | 7.900 | 7.900 | 4,986,980 |
| 2025-06-17 | 7.850 | 7.920 | 7.770 | 7.840 | 7.840 | 4,783,632 |
| 2025-06-16 | 7.910 | 8.010 | 7.860 | 7.890 | 7.890 | 6,448,630 |
| 2025-06-13 | 8.110 | 8.130 | 7.930 | 7.940 | 7.940 | 4,559,292 |
| 2025-06-12 | 8.130 | 8.170 | 8.090 | 8.150 | 8.150 | 3,605,696 |
| 2025-06-11 | 8.130 | 8.220 | 8.100 | 8.130 | 8.130 | 4,357,120 |
| 2025-06-10 | 8.180 | 8.220 | 7.980 | 8.100 | 8.100 | 6,643,381 |
| 2025-06-09 | 8.050 | 8.200 | 7.990 | 8.160 | 8.160 | 6,055,202 |
| 2025-06-06 | 7.960 | 8.040 | 7.880 | 8.040 | 8.040 | 4,711,893 |
| 2025-06-05 | 7.950 | 8.010 | 7.860 | 7.970 | 7.970 | 5,720,776 |
| 2025-06-04 | 7.850 | 8.020 | 7.840 | 7.980 | 7.980 | 6,427,096 |
| 2025-06-03 | 7.830 | 7.960 | 7.800 | 7.870 | 7.870 | 5,392,958 |
| 2025-05-30 | 8.180 | 8.180 | 7.840 | 7.890 | 7.890 | 10,108,954 |
| 2025-05-29 | 8.010 | 8.240 | 8.010 | 8.190 | 8.190 | 5,775,340 |
| 2025-05-28 | 8.130 | 8.190 | 8.020 | 8.040 | 8.040 | 3,905,254 |
| 2025-05-27 | 8.160 | 8.230 | 8.070 | 8.120 | 8.120 | 4,994,200 |
| 2025-05-26 | 8.120 | 8.240 | 8.120 | 8.150 | 8.150 | 4,811,960 |
| 2025-05-23 | 8.270 | 8.320 | 8.100 | 8.150 | 8.150 | 5,495,339 |
| 2025-05-22 | 8.400 | 8.470 | 8.250 | 8.250 | 8.250 | 5,136,800 |
| 2025-05-21 | 8.560 | 8.600 | 8.340 | 8.410 | 8.410 | 7,111,565 |
| 2025-05-20 | 8.470 | 8.650 | 8.420 | 8.580 | 8.580 | 10,874,835 |
| 2025-05-19 | 8.200 | 8.630 | 8.140 | 8.540 | 8.540 | 24,921,377 |
| 2025-05-16 | 7.980 | 8.230 | 7.960 | 8.170 | 8.170 | 9,200,798 |
| 2025-05-15 | 8.130 | 8.170 | 7.950 | 8.010 | 8.010 | 4,839,611 |
| 2025-05-14 | 8.110 | 8.220 | 8.050 | 8.130 | 8.130 | 7,186,630 |
| 2025-05-13 | 8.260 | 8.300 | 8.090 | 8.130 | 8.130 | 6,198,860 |
| 2025-05-12 | 8.200 | 8.340 | 8.110 | 8.200 | 8.200 | 7,407,641 |
| 2025-05-09 | 8.130 | 8.160 | 7.980 | 8.120 | 8.120 | 7,000,203 |
| 2025-05-08 | 7.950 | 8.190 | 7.920 | 8.150 | 8.150 | 10,095,126 |
| 2025-05-07 | 8.140 | 8.190 | 7.880 | 7.950 | 7.950 | 15,738,840 |
| 2025-05-06 | 8.100 | 8.180 | 8.100 | 8.160 | 8.160 | 6,426,836 |
| 2025-04-30 | 7.910 | 8.140 | 7.850 | 8.060 | 8.060 | 8,125,600 |
| 2025-04-29 | 7.750 | 8.000 | 7.740 | 7.870 | 7.870 | 8,780,215 |
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.