Lanzhou Haimo Technologies Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.170	7.180	7.050	7.090	7.090	4,135,800
2023-10-30	7.020	7.220	7.010	7.130	7.130	7,834,400
2023-10-27	7.110	7.200	7.000	7.120	7.120	7,485,024
2023-10-26	7.250	7.380	7.130	7.180	7.180	7,339,000
2023-10-25	7.130	7.260	7.080	7.180	7.180	6,558,960
2023-10-24	6.990	7.220	6.990	7.150	7.150	5,597,740
2023-10-23	7.110	7.170	6.810	7.000	7.000	11,325,440
2023-10-20	7.150	7.230	7.010	7.190	7.190	8,847,420
2023-10-19	7.100	7.250	7.000	7.140	7.140	10,195,140
2023-10-18	7.380	7.480	7.170	7.170	7.170	12,917,720
2023-10-17	7.400	7.490	7.210	7.410	7.410	21,257,394
2023-10-16	7.320	7.830	7.270	7.670	7.670	35,970,091
2023-10-13	7.320	7.330	7.150	7.270	7.270	9,879,080
2023-10-12	7.070	7.360	7.050	7.330	7.330	18,405,140
2023-10-11	7.070	7.180	6.880	7.020	7.020	13,069,811
2023-10-10	7.100	7.400	7.100	7.120	7.120	15,449,600
2023-10-09	7.100	7.340	7.060	7.160	7.160	14,573,100
2023-09-28	7.210	7.360	7.100	7.260	7.260	18,278,442
2023-09-27	6.890	7.140	6.890	7.070	7.070	13,592,200
2023-09-26	7.050	7.150	6.930	6.960	6.960	11,518,702
2023-09-25	7.090	7.100	6.950	7.050	7.050	10,003,800
2023-09-22	6.830	7.130	6.800	7.130	7.130	15,855,111
2023-09-21	6.820	7.020	6.800	6.860	6.860	8,877,300
2023-09-20	6.940	7.000	6.770	6.840	6.840	12,683,311
2023-09-19	6.830	7.060	6.780	7.050	7.050	19,538,175
2023-09-18	6.880	6.940	6.730	6.760	6.760	10,150,135
2023-09-15	6.960	7.130	6.830	6.910	6.910	12,989,635
2023-09-14	6.930	7.060	6.730	6.880	6.880	17,381,182
2023-09-13	6.690	7.020	6.610	6.930	6.930	26,468,160
2023-09-12	6.720	6.720	6.550	6.580	6.580	11,128,034
2023-09-11	6.670	6.990	6.500	6.730	6.730	16,255,975
2023-09-08	7.000	7.000	6.560	6.670	6.670	28,809,200
2023-09-07	7.000	7.680	6.750	7.170	7.170	39,606,668
2023-09-06	7.160	7.390	6.920	7.000	7.000	22,993,921
2023-09-05	7.290	7.340	6.910	7.040	7.040	36,599,303
2023-09-04	6.660	7.890	6.590	7.420	7.420	49,820,596
2023-09-01	6.570	6.630	6.470	6.600	6.600	6,133,600
2023-08-31	6.500	6.640	6.460	6.570	6.570	9,414,300
2023-08-30	6.360	6.530	6.340	6.520	6.520	9,692,262
2023-08-29	6.070	6.350	6.040	6.330	6.330	7,072,060
2023-08-28	6.400	6.400	6.000	6.070	6.070	6,069,500
2023-08-25	6.130	6.260	6.020	6.060	6.060	4,099,300
2023-08-24	6.240	6.250	6.090	6.110	6.110	3,962,700
2023-08-23	6.330	6.380	6.190	6.200	6.200	3,408,900
2023-08-22	6.350	6.450	6.240	6.330	6.330	4,009,000
2023-08-21	6.380	6.510	6.360	6.390	6.390	3,701,440
2023-08-18	6.380	6.550	6.370	6.420	6.420	7,436,300
2023-08-17	6.160	6.390	6.030	6.380	6.380	6,013,202
2023-08-16	6.270	6.280	6.140	6.150	6.150	2,865,200
2023-08-15	6.310	6.390	6.210	6.260	6.260	3,194,398
2023-08-14	6.200	6.400	6.130	6.350	6.350	5,340,486
2023-08-11	6.600	6.610	6.300	6.300	6.300	8,301,600
2023-08-10	6.400	6.530	6.310	6.510	6.510	5,527,622
2023-08-09	6.450	6.450	6.320	6.350	6.350	3,593,400
2023-08-08	6.530	6.550	6.440	6.460	6.460	3,643,300
2023-08-07	6.500	6.570	6.450	6.510	6.510	5,739,500
2023-08-04	6.450	6.520	6.350	6.500	6.500	6,595,600
2023-08-03	6.410	6.530	6.360	6.410	6.410	4,601,700
2023-08-02	6.480	6.500	6.360	6.410	6.410	5,219,100
2023-08-01	6.470	6.620	6.430	6.560	6.560	5,413,100

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.