Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.020 | 8.130 | 7.880 | 7.940 | 7.940 | 6,679,010 |
| 2025-04-25 | 7.990 | 8.060 | 7.830 | 8.020 | 8.020 | 9,399,260 |
| 2025-04-24 | 8.010 | 8.130 | 7.910 | 7.970 | 7.970 | 10,666,251 |
| 2025-04-23 | 7.670 | 8.160 | 7.670 | 8.070 | 8.070 | 25,208,690 |
| 2025-04-22 | 7.400 | 7.660 | 7.380 | 7.640 | 7.640 | 12,075,542 |
| 2025-04-21 | 7.220 | 7.430 | 7.160 | 7.420 | 7.420 | 7,911,295 |
| 2025-04-18 | 7.150 | 7.260 | 7.070 | 7.210 | 7.210 | 4,583,400 |
| 2025-04-17 | 7.020 | 7.270 | 7.020 | 7.160 | 7.160 | 6,168,819 |
| 2025-04-16 | 7.200 | 7.230 | 6.960 | 7.060 | 7.060 | 6,567,850 |
| 2025-04-15 | 7.250 | 7.270 | 7.120 | 7.230 | 7.230 | 5,531,552 |
| 2025-04-14 | 7.280 | 7.370 | 7.220 | 7.240 | 7.240 | 7,233,010 |
| 2025-04-11 | 7.000 | 7.190 | 6.940 | 7.140 | 7.140 | 7,212,120 |
| 2025-04-10 | 7.030 | 7.260 | 7.030 | 7.060 | 7.060 | 11,037,137 |
| 2025-04-09 | 6.760 | 6.940 | 6.200 | 6.860 | 6.860 | 12,489,414 |
| 2025-04-08 | 7.150 | 7.240 | 6.580 | 6.820 | 6.820 | 16,598,499 |
| 2025-04-07 | 7.460 | 7.610 | 7.270 | 7.270 | 7.270 | 10,241,484 |
| 2025-04-03 | 8.270 | 8.430 | 8.040 | 8.080 | 8.080 | 13,851,897 |
| 2025-04-02 | 8.320 | 8.710 | 8.250 | 8.420 | 8.420 | 17,534,021 |
| 2025-04-01 | 8.100 | 8.250 | 8.090 | 8.190 | 8.190 | 8,333,070 |
| 2025-03-31 | 8.110 | 8.140 | 7.900 | 8.090 | 8.090 | 10,026,009 |
| 2025-03-28 | 8.250 | 8.350 | 8.080 | 8.080 | 8.080 | 7,628,586 |
| 2025-03-27 | 8.320 | 8.370 | 8.100 | 8.250 | 8.250 | 9,334,130 |
| 2025-03-26 | 8.270 | 8.450 | 8.220 | 8.360 | 8.360 | 8,355,318 |
| 2025-03-25 | 8.380 | 8.420 | 8.140 | 8.270 | 8.270 | 9,772,920 |
| 2025-03-24 | 8.590 | 8.640 | 8.080 | 8.370 | 8.370 | 15,401,154 |
| 2025-03-21 | 8.960 | 8.990 | 8.580 | 8.590 | 8.590 | 18,600,535 |
| 2025-03-20 | 8.920 | 9.150 | 8.850 | 9.020 | 9.020 | 17,488,788 |
| 2025-03-19 | 8.970 | 9.100 | 8.880 | 8.940 | 8.940 | 13,201,686 |
| 2025-03-18 | 8.880 | 9.030 | 8.880 | 8.970 | 8.970 | 12,399,198 |
| 2025-03-17 | 8.840 | 8.940 | 8.770 | 8.850 | 8.850 | 9,337,977 |
| 2025-03-14 | 8.730 | 8.880 | 8.580 | 8.850 | 8.850 | 12,487,469 |
| 2025-03-13 | 8.940 | 8.970 | 8.620 | 8.760 | 8.760 | 12,555,171 |
| 2025-03-12 | 8.920 | 9.090 | 8.840 | 8.950 | 8.950 | 17,436,065 |
| 2025-03-11 | 8.670 | 8.940 | 8.630 | 8.850 | 8.850 | 12,497,785 |
| 2025-03-10 | 8.670 | 8.810 | 8.600 | 8.800 | 8.800 | 11,629,200 |
| 2025-03-07 | 8.780 | 8.840 | 8.640 | 8.710 | 8.710 | 11,771,481 |
| 2025-03-06 | 8.640 | 8.860 | 8.640 | 8.780 | 8.780 | 13,416,074 |
| 2025-03-05 | 8.550 | 8.630 | 8.460 | 8.630 | 8.630 | 10,557,267 |
| 2025-03-04 | 8.400 | 8.630 | 8.360 | 8.560 | 8.560 | 9,595,491 |
| 2025-03-03 | 8.450 | 8.640 | 8.370 | 8.470 | 8.470 | 9,867,241 |
| 2025-02-28 | 8.870 | 8.870 | 8.430 | 8.450 | 8.450 | 15,194,715 |
| 2025-02-27 | 8.980 | 9.030 | 8.700 | 8.890 | 8.890 | 14,659,723 |
| 2025-02-26 | 8.860 | 9.080 | 8.860 | 8.960 | 8.960 | 16,200,971 |
| 2025-02-25 | 8.700 | 8.990 | 8.640 | 8.880 | 8.880 | 15,391,633 |
| 2025-02-24 | 8.890 | 8.890 | 8.630 | 8.820 | 8.820 | 14,532,638 |
| 2025-02-21 | 8.770 | 8.840 | 8.670 | 8.810 | 8.810 | 19,224,667 |
| 2025-02-20 | 8.490 | 8.790 | 8.490 | 8.710 | 8.710 | 17,615,410 |
| 2025-02-19 | 8.270 | 8.520 | 8.220 | 8.510 | 8.510 | 12,445,000 |
| 2025-02-18 | 8.430 | 8.480 | 8.200 | 8.260 | 8.260 | 13,272,819 |
| 2025-02-17 | 8.390 | 8.540 | 8.380 | 8.490 | 8.490 | 12,520,060 |
| 2025-02-14 | 8.450 | 8.540 | 8.360 | 8.400 | 8.400 | 12,838,562 |
| 2025-02-13 | 8.630 | 8.700 | 8.450 | 8.460 | 8.460 | 16,505,630 |
| 2025-02-12 | 8.460 | 8.780 | 8.460 | 8.680 | 8.680 | 23,263,502 |
| 2025-02-11 | 8.470 | 9.270 | 8.450 | 8.650 | 8.650 | 39,079,173 |
| 2025-02-10 | 8.520 | 8.570 | 8.380 | 8.440 | 8.440 | 25,139,444 |
| 2025-02-07 | 8.360 | 8.660 | 8.260 | 8.600 | 8.600 | 31,675,178 |
| 2025-02-06 | 8.100 | 8.420 | 8.040 | 8.410 | 8.410 | 18,665,717 |
| 2025-02-05 | 8.090 | 8.150 | 7.970 | 8.080 | 8.080 | 11,280,599 |
| 2025-01-27 | 8.180 | 8.240 | 7.900 | 7.920 | 7.920 | 14,032,070 |
| 2025-01-24 | 8.040 | 8.220 | 8.010 | 8.180 | 8.180 | 12,308,522 |
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.