Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.620 | 5.840 | 5.470 | 5.830 | 5.830 | 9,599,708 |
| 2024-04-26 | 5.660 | 5.740 | 5.550 | 5.730 | 5.730 | 8,072,754 |
| 2024-04-25 | 5.610 | 5.750 | 5.560 | 5.660 | 5.660 | 7,496,200 |
| 2024-04-24 | 5.640 | 5.710 | 5.540 | 5.650 | 5.650 | 7,986,662 |
| 2024-04-23 | 5.580 | 5.790 | 5.530 | 5.630 | 5.630 | 12,394,810 |
| 2024-04-22 | 5.940 | 6.060 | 5.610 | 5.630 | 5.630 | 23,623,688 |
| 2024-04-19 | 5.660 | 6.500 | 5.630 | 6.340 | 6.340 | 28,100,144 |
| 2024-04-18 | 5.730 | 5.770 | 5.520 | 5.600 | 5.600 | 7,373,400 |
| 2024-04-17 | 5.250 | 5.750 | 5.250 | 5.740 | 5.740 | 8,556,406 |
| 2024-04-16 | 5.820 | 5.860 | 5.160 | 5.180 | 5.180 | 12,521,286 |
| 2024-04-15 | 6.200 | 6.200 | 5.720 | 5.820 | 5.820 | 10,831,200 |
| 2024-04-12 | 6.280 | 6.470 | 6.210 | 6.270 | 6.270 | 7,435,600 |
| 2024-04-11 | 6.140 | 6.380 | 6.010 | 6.250 | 6.250 | 5,943,200 |
| 2024-04-10 | 6.340 | 6.380 | 6.110 | 6.180 | 6.180 | 5,396,562 |
| 2024-04-09 | 6.130 | 6.330 | 6.110 | 6.320 | 6.320 | 7,306,262 |
| 2024-04-08 | 6.500 | 6.550 | 6.250 | 6.300 | 6.300 | 15,275,100 |
| 2024-04-03 | 6.380 | 6.650 | 6.370 | 6.630 | 6.630 | 13,242,900 |
| 2024-04-02 | 6.300 | 6.510 | 6.300 | 6.440 | 6.440 | 8,791,246 |
| 2024-04-01 | 6.350 | 6.410 | 6.240 | 6.330 | 6.330 | 6,851,200 |
| 2024-03-29 | 6.190 | 6.410 | 6.160 | 6.390 | 6.390 | 5,323,462 |
| 2024-03-28 | 5.940 | 6.220 | 5.930 | 6.130 | 6.130 | 5,786,060 |
| 2024-03-27 | 6.100 | 6.170 | 5.930 | 5.930 | 5.930 | 4,634,400 |
| 2024-03-26 | 6.220 | 6.250 | 6.010 | 6.130 | 6.130 | 8,761,880 |
| 2024-03-25 | 6.250 | 6.540 | 6.130 | 6.250 | 6.250 | 10,555,160 |
| 2024-03-22 | 6.330 | 6.400 | 6.180 | 6.240 | 6.240 | 5,641,062 |
| 2024-03-21 | 6.400 | 6.410 | 6.230 | 6.360 | 6.360 | 5,107,700 |
| 2024-03-20 | 6.330 | 6.400 | 6.290 | 6.390 | 6.390 | 5,334,802 |
| 2024-03-19 | 6.320 | 6.500 | 6.280 | 6.330 | 6.330 | 6,447,102 |
| 2024-03-18 | 6.130 | 6.320 | 6.100 | 6.320 | 6.320 | 6,083,300 |
| 2024-03-15 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 4,674,460 |
| 2024-03-14 | 6.040 | 6.130 | 5.980 | 6.060 | 6.060 | 4,803,800 |
| 2024-03-13 | 6.050 | 6.090 | 6.000 | 6.040 | 6.040 | 4,375,920 |
| 2024-03-12 | 6.030 | 6.080 | 5.960 | 6.050 | 6.050 | 5,864,300 |
| 2024-03-11 | 5.970 | 6.030 | 5.870 | 5.960 | 5.960 | 4,773,302 |
| 2024-03-08 | 5.870 | 6.000 | 5.870 | 5.980 | 5.980 | 4,691,900 |
| 2024-03-07 | 5.820 | 6.010 | 5.780 | 5.870 | 5.870 | 7,122,000 |
| 2024-03-06 | 5.690 | 5.870 | 5.690 | 5.790 | 5.790 | 4,798,540 |
| 2024-03-05 | 5.860 | 5.890 | 5.700 | 5.740 | 5.740 | 4,936,340 |
| 2024-03-04 | 5.830 | 5.930 | 5.700 | 5.910 | 5.910 | 6,807,300 |
| 2024-03-01 | 5.820 | 5.920 | 5.710 | 5.880 | 5.880 | 7,990,840 |
| 2024-02-29 | 5.400 | 5.760 | 5.400 | 5.720 | 5.720 | 9,175,500 |
| 2024-02-28 | 6.070 | 6.170 | 5.480 | 5.500 | 5.500 | 13,582,300 |
| 2024-02-27 | 5.930 | 6.160 | 5.810 | 6.090 | 6.090 | 8,472,920 |
| 2024-02-26 | 5.730 | 6.080 | 5.730 | 5.970 | 5.970 | 11,269,200 |
| 2024-02-23 | 5.510 | 5.680 | 5.470 | 5.660 | 5.660 | 7,888,900 |
| 2024-02-22 | 5.470 | 5.590 | 5.380 | 5.490 | 5.490 | 8,384,600 |
| 2024-02-21 | 5.300 | 5.620 | 5.280 | 5.430 | 5.430 | 6,848,517 |
| 2024-02-20 | 5.300 | 5.420 | 5.220 | 5.350 | 5.350 | 6,022,139 |
| 2024-02-19 | 5.150 | 5.430 | 5.120 | 5.320 | 5.320 | 12,903,452 |
| 2024-02-08 | 4.580 | 5.140 | 4.490 | 5.130 | 5.130 | 14,176,461 |
| 2024-02-07 | 4.800 | 4.820 | 4.380 | 4.510 | 4.510 | 12,979,117 |
| 2024-02-06 | 4.480 | 4.840 | 4.160 | 4.710 | 4.710 | 16,372,046 |
| 2024-02-05 | 5.270 | 5.360 | 4.580 | 4.660 | 4.660 | 15,884,540 |
| 2024-02-02 | 5.810 | 5.840 | 5.130 | 5.360 | 5.360 | 14,449,000 |
| 2024-02-01 | 5.990 | 6.010 | 5.620 | 5.830 | 5.830 | 10,314,665 |
| 2024-01-31 | 6.210 | 6.310 | 5.970 | 5.970 | 5.970 | 9,979,710 |
| 2024-01-30 | 6.500 | 6.530 | 6.240 | 6.260 | 6.260 | 5,426,100 |
| 2024-01-29 | 6.870 | 6.880 | 6.400 | 6.450 | 6.450 | 7,044,800 |
| 2024-01-26 | 6.660 | 6.940 | 6.660 | 6.870 | 6.870 | 8,900,998 |
| 2024-01-25 | 6.500 | 6.580 | 6.360 | 6.580 | 6.580 | 6,156,460 |
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.