Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.960 | 5.020 | 4.900 | 4.960 | 4.960 | 1,779,700 |
| 2024-07-24 | 4.920 | 5.000 | 4.880 | 4.960 | 4.960 | 2,437,700 |
| 2024-07-23 | 5.000 | 5.120 | 4.950 | 4.970 | 4.970 | 3,499,600 |
| 2024-07-22 | 5.000 | 5.040 | 4.950 | 5.010 | 5.010 | 2,350,800 |
| 2024-07-19 | 4.910 | 5.070 | 4.850 | 5.000 | 5.000 | 2,715,063 |
| 2024-07-18 | 5.140 | 5.240 | 4.900 | 4.980 | 4.980 | 4,249,901 |
| 2024-07-17 | 5.020 | 5.310 | 5.000 | 5.130 | 5.130 | 6,758,506 |
| 2024-07-16 | 5.020 | 5.020 | 4.930 | 5.010 | 5.010 | 1,563,900 |
| 2024-07-15 | 5.080 | 5.130 | 4.940 | 5.000 | 5.000 | 1,931,700 |
| 2024-07-12 | 5.310 | 5.310 | 5.020 | 5.130 | 5.130 | 3,918,520 |
| 2024-07-11 | 5.090 | 5.350 | 5.000 | 5.260 | 5.260 | 4,769,220 |
| 2024-07-10 | 5.070 | 5.110 | 4.940 | 4.970 | 4.970 | 2,007,400 |
| 2024-07-09 | 5.020 | 5.110 | 4.780 | 5.080 | 5.080 | 3,887,280 |
| 2024-07-08 | 5.240 | 5.300 | 4.980 | 4.990 | 4.990 | 3,756,800 |
| 2024-07-05 | 5.180 | 5.270 | 5.130 | 5.260 | 5.260 | 2,237,900 |
| 2024-07-04 | 5.410 | 5.410 | 5.160 | 5.190 | 5.190 | 2,950,100 |
| 2024-07-03 | 5.540 | 5.560 | 5.360 | 5.380 | 5.380 | 3,040,400 |
| 2024-07-02 | 5.500 | 5.600 | 5.460 | 5.510 | 5.510 | 2,478,400 |
| 2024-07-01 | 5.390 | 5.510 | 5.320 | 5.510 | 5.510 | 3,090,100 |
| 2024-06-28 | 5.340 | 5.420 | 5.260 | 5.350 | 5.350 | 2,220,400 |
| 2024-06-27 | 5.340 | 5.400 | 5.290 | 5.300 | 5.300 | 1,734,400 |
| 2024-06-26 | 5.200 | 5.380 | 5.180 | 5.360 | 5.360 | 1,731,800 |
| 2024-06-25 | 5.210 | 5.280 | 5.170 | 5.250 | 5.250 | 1,340,500 |
| 2024-06-24 | 5.300 | 5.320 | 5.120 | 5.230 | 5.230 | 2,878,200 |
| 2024-06-21 | 5.300 | 5.350 | 5.270 | 5.310 | 5.310 | 1,159,402 |
| 2024-06-20 | 5.400 | 5.450 | 5.300 | 5.320 | 5.320 | 2,727,302 |
| 2024-06-19 | 5.460 | 5.520 | 5.400 | 5.400 | 5.400 | 2,602,204 |
| 2024-06-18 | 5.360 | 5.480 | 5.330 | 5.460 | 5.460 | 2,080,402 |
| 2024-06-17 | 5.370 | 5.420 | 5.330 | 5.350 | 5.350 | 1,725,420 |
| 2024-06-14 | 5.410 | 5.410 | 5.310 | 5.380 | 5.380 | 1,541,902 |
| 2024-06-13 | 5.460 | 5.520 | 5.310 | 5.410 | 5.410 | 3,429,400 |
| 2024-06-12 | 5.440 | 5.500 | 5.410 | 5.470 | 5.470 | 2,423,900 |
| 2024-06-11 | 5.430 | 5.510 | 5.350 | 5.470 | 5.470 | 3,953,460 |
| 2024-06-07 | 5.380 | 5.500 | 5.320 | 5.400 | 5.400 | 3,016,500 |
| 2024-06-06 | 5.520 | 5.640 | 5.240 | 5.290 | 5.290 | 4,807,912 |
| 2024-06-05 | 5.680 | 5.680 | 5.520 | 5.550 | 5.550 | 2,931,800 |
| 2024-06-04 | 5.750 | 5.750 | 5.610 | 5.680 | 5.680 | 4,146,600 |
| 2024-06-03 | 5.830 | 5.920 | 5.740 | 5.800 | 5.800 | 5,024,800 |
| 2024-05-31 | 5.780 | 5.900 | 5.690 | 5.800 | 5.800 | 4,466,300 |
| 2024-05-30 | 5.770 | 5.850 | 5.640 | 5.740 | 5.740 | 5,004,400 |
| 2024-05-29 | 5.800 | 5.910 | 5.720 | 5.860 | 5.860 | 4,357,920 |
| 2024-05-28 | 5.670 | 5.940 | 5.630 | 5.840 | 5.840 | 5,299,600 |
| 2024-05-27 | 5.630 | 5.720 | 5.600 | 5.700 | 5.700 | 2,647,100 |
| 2024-05-24 | 5.710 | 5.770 | 5.630 | 5.640 | 5.640 | 2,945,600 |
| 2024-05-23 | 5.900 | 5.900 | 5.720 | 5.750 | 5.750 | 3,627,220 |
| 2024-05-22 | 5.890 | 5.960 | 5.830 | 5.880 | 5.880 | 5,376,120 |
| 2024-05-21 | 6.010 | 6.030 | 5.850 | 5.900 | 5.900 | 6,926,600 |
| 2024-05-20 | 5.760 | 6.130 | 5.750 | 6.060 | 6.060 | 13,366,400 |
| 2024-05-17 | 5.780 | 5.780 | 5.680 | 5.760 | 5.760 | 2,497,100 |
| 2024-05-16 | 5.820 | 5.840 | 5.710 | 5.740 | 5.740 | 3,718,100 |
| 2024-05-15 | 5.700 | 5.850 | 5.630 | 5.820 | 5.820 | 5,352,602 |
| 2024-05-14 | 5.560 | 5.730 | 5.530 | 5.720 | 5.720 | 3,560,520 |
| 2024-05-13 | 5.650 | 5.650 | 5.520 | 5.560 | 5.560 | 4,405,570 |
| 2024-05-10 | 5.740 | 5.790 | 5.630 | 5.670 | 5.670 | 3,587,658 |
| 2024-05-09 | 5.670 | 5.810 | 5.670 | 5.750 | 5.750 | 3,723,326 |
| 2024-05-08 | 5.860 | 5.920 | 5.680 | 5.700 | 5.700 | 6,484,756 |
| 2024-05-07 | 5.840 | 5.940 | 5.810 | 5.890 | 5.890 | 6,676,826 |
| 2024-05-06 | 5.820 | 5.870 | 5.750 | 5.850 | 5.850 | 8,004,784 |
| 2024-04-30 | 5.780 | 6.030 | 5.620 | 5.830 | 5.830 | 10,452,358 |
| 2024-04-29 | 5.620 | 5.840 | 5.470 | 5.830 | 5.830 | 9,599,708 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.