Shanghai Laimu Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.100 | 7.250 | 7.030 | 7.140 | 7.140 | 11,732,898 |
| 2024-10-29 | 7.400 | 7.410 | 7.140 | 7.150 | 7.150 | 10,931,400 |
| 2024-10-28 | 7.180 | 7.330 | 7.130 | 7.330 | 7.330 | 11,827,285 |
| 2024-10-25 | 7.050 | 7.190 | 7.050 | 7.150 | 7.150 | 8,965,639 |
| 2024-10-24 | 7.010 | 7.060 | 6.930 | 7.050 | 7.050 | 7,453,214 |
| 2024-10-23 | 7.100 | 7.130 | 6.980 | 7.000 | 7.000 | 8,933,958 |
| 2024-10-22 | 7.000 | 7.140 | 6.960 | 7.090 | 7.090 | 9,765,400 |
| 2024-10-21 | 6.970 | 7.130 | 6.910 | 7.040 | 7.040 | 12,809,180 |
| 2024-10-18 | 6.630 | 7.030 | 6.630 | 6.900 | 6.900 | 13,523,917 |
| 2024-10-17 | 6.710 | 6.820 | 6.640 | 6.640 | 6.640 | 8,316,623 |
| 2024-10-16 | 6.600 | 6.780 | 6.600 | 6.710 | 6.710 | 8,160,520 |
| 2024-10-15 | 6.850 | 6.950 | 6.750 | 6.760 | 6.760 | 8,196,423 |
| 2024-10-14 | 6.610 | 6.920 | 6.550 | 6.870 | 6.870 | 10,376,921 |
| 2024-10-11 | 6.920 | 6.920 | 6.540 | 6.620 | 6.620 | 11,077,473 |
| 2024-10-10 | 6.920 | 7.150 | 6.790 | 6.920 | 6.920 | 12,828,483 |
| 2024-10-09 | 7.520 | 7.520 | 6.920 | 6.930 | 6.930 | 20,724,502 |
| 2024-10-08 | 7.930 | 7.930 | 7.160 | 7.690 | 7.690 | 29,139,809 |
| 2024-09-30 | 6.970 | 7.210 | 6.680 | 7.210 | 7.210 | 20,689,512 |
| 2024-09-27 | 6.370 | 6.630 | 6.320 | 6.550 | 6.550 | 7,737,320 |
| 2024-09-26 | 6.100 | 6.300 | 6.080 | 6.300 | 6.300 | 7,036,362 |
| 2024-09-25 | 6.100 | 6.270 | 6.100 | 6.110 | 6.110 | 7,964,090 |
| 2024-09-24 | 5.900 | 6.100 | 5.880 | 6.090 | 6.090 | 7,401,859 |
| 2024-09-23 | 5.820 | 5.980 | 5.810 | 5.880 | 5.880 | 3,939,949 |
| 2024-09-20 | 5.930 | 5.960 | 5.820 | 5.870 | 5.870 | 5,095,763 |
| 2024-09-19 | 5.730 | 5.980 | 5.730 | 5.920 | 5.920 | 6,618,096 |
| 2024-09-18 | 5.890 | 5.930 | 5.630 | 5.710 | 5.710 | 5,547,520 |
| 2024-09-13 | 6.050 | 6.050 | 5.890 | 5.890 | 5.890 | 4,099,690 |
| 2024-09-12 | 6.060 | 6.150 | 6.010 | 6.010 | 6.010 | 3,866,100 |
| 2024-09-11 | 6.140 | 6.210 | 6.060 | 6.090 | 6.090 | 4,027,250 |
| 2024-09-10 | 6.160 | 6.180 | 5.990 | 6.140 | 6.140 | 6,345,246 |
| 2024-09-09 | 6.080 | 6.190 | 6.050 | 6.100 | 6.100 | 5,181,846 |
| 2024-09-06 | 6.310 | 6.310 | 6.100 | 6.110 | 6.110 | 4,963,430 |
| 2024-09-05 | 6.310 | 6.370 | 6.260 | 6.310 | 6.310 | 4,361,780 |
| 2024-09-04 | 6.330 | 6.420 | 6.290 | 6.340 | 6.340 | 4,972,100 |
| 2024-09-03 | 6.250 | 6.390 | 6.240 | 6.370 | 6.370 | 5,342,872 |
| 2024-09-02 | 6.340 | 6.440 | 6.290 | 6.300 | 6.300 | 10,244,660 |
| 2024-08-30 | 6.240 | 6.520 | 6.230 | 6.340 | 6.340 | 10,789,750 |
| 2024-08-29 | 5.990 | 6.250 | 5.990 | 6.220 | 6.220 | 8,830,455 |
| 2024-08-28 | 6.010 | 6.070 | 5.900 | 6.050 | 6.050 | 6,487,717 |
| 2024-08-27 | 6.160 | 6.160 | 5.950 | 5.980 | 5.980 | 9,066,736 |
| 2024-08-26 | 5.930 | 6.160 | 5.930 | 6.150 | 6.150 | 10,179,027 |
| 2024-08-23 | 5.920 | 6.030 | 5.890 | 5.970 | 5.970 | 9,148,936 |
| 2024-08-22 | 6.030 | 6.200 | 6.010 | 6.050 | 6.050 | 25,670,502 |
| 2024-08-21 | 6.000 | 6.200 | 5.880 | 6.000 | 6.000 | 40,697,362 |
| 2024-08-20 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1,927,400 |
| 2024-08-19 | 7.090 | 7.130 | 6.880 | 6.960 | 6.960 | 6,965,449 |
| 2024-08-16 | 7.190 | 7.260 | 7.130 | 7.170 | 7.170 | 5,609,060 |
| 2024-08-15 | 7.060 | 7.220 | 7.040 | 7.140 | 7.140 | 5,330,997 |
| 2024-08-14 | 7.050 | 7.110 | 7.020 | 7.050 | 7.050 | 3,686,250 |
| 2024-08-13 | 6.970 | 7.060 | 6.900 | 7.060 | 7.060 | 3,568,237 |
| 2024-08-12 | 6.990 | 7.030 | 6.860 | 6.900 | 6.900 | 4,155,700 |
| 2024-08-09 | 7.080 | 7.190 | 7.000 | 7.010 | 7.010 | 5,937,287 |
| 2024-08-08 | 7.130 | 7.170 | 6.940 | 7.050 | 7.050 | 4,680,550 |
| 2024-08-07 | 7.030 | 7.230 | 6.990 | 7.120 | 7.120 | 5,846,881 |
| 2024-08-06 | 6.960 | 7.030 | 6.910 | 7.010 | 7.010 | 5,426,939 |
| 2024-08-05 | 7.270 | 7.300 | 6.860 | 6.860 | 6.860 | 9,763,267 |
| 2024-08-02 | 7.360 | 7.580 | 7.270 | 7.350 | 7.350 | 8,122,420 |
| 2024-08-01 | 7.410 | 7.600 | 7.360 | 7.400 | 7.400 | 6,880,776 |
| 2024-07-31 | 7.190 | 7.460 | 7.160 | 7.420 | 7.420 | 6,782,415 |
| 2024-07-30 | 7.240 | 7.250 | 7.110 | 7.180 | 7.180 | 4,350,680 |
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.