Lanzhou Haimo Technologies Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.550	6.600	6.450	6.480	6.480	4,616,100
2023-07-28	6.360	6.580	6.280	6.550	6.550	7,847,950
2023-07-27	6.390	6.410	6.310	6.360	6.360	2,805,200
2023-07-26	6.480	6.500	6.380	6.390	6.390	2,310,400
2023-07-25	6.470	6.490	6.380	6.440	6.440	2,731,100
2023-07-24	6.400	6.460	6.330	6.410	6.410	3,130,600
2023-07-21	6.440	6.530	6.380	6.400	6.400	3,519,665
2023-07-20	6.510	6.620	6.440	6.470	6.470	4,951,800
2023-07-19	6.600	6.600	6.480	6.500	6.500	2,775,140
2023-07-18	6.500	6.650	6.420	6.560	6.560	5,667,400
2023-07-17	6.410	6.560	6.330	6.500	6.500	6,909,102
2023-07-14	6.260	6.490	6.250	6.440	6.440	5,879,560
2023-07-13	6.310	6.380	6.250	6.310	6.310	2,931,900
2023-07-12	6.400	6.400	6.260	6.270	6.270	3,289,160
2023-07-11	6.290	6.350	6.280	6.350	6.350	3,131,740
2023-07-10	6.360	6.400	6.280	6.290	6.290	3,207,000
2023-07-07	6.400	6.400	6.300	6.330	6.330	2,260,020
2023-07-06	6.400	6.480	6.340	6.390	6.390	2,628,500
2023-07-05	6.430	6.480	6.380	6.400	6.400	4,191,802
2023-07-04	6.360	6.450	6.300	6.420	6.420	4,034,422
2023-07-03	6.290	6.390	6.230	6.340	6.340	4,429,985
2023-06-30	6.200	6.300	6.160	6.250	6.250	3,515,900
2023-06-29	6.220	6.270	6.150	6.220	6.220	3,162,200
2023-06-28	6.200	6.200	6.080	6.190	6.190	3,658,300
2023-06-27	5.980	6.180	5.930	6.170	6.170	7,794,102
2023-06-26	6.040	6.050	5.930	5.940	5.940	4,616,000
2023-06-21	6.070	6.140	6.030	6.030	6.030	4,740,400
2023-06-20	6.160	6.200	6.060	6.080	6.080	4,256,900
2023-06-19	6.180	6.280	6.160	6.170	6.170	4,960,200
2023-06-16	6.050	6.320	6.040	6.190	6.190	10,735,302
2023-06-15	6.280	6.340	6.000	6.030	6.030	13,494,200
2023-06-14	6.080	6.290	6.070	6.280	6.280	8,055,812
2023-06-13	6.140	6.190	6.080	6.100	6.100	3,542,400
2023-06-12	6.150	6.200	6.020	6.160	6.160	3,251,600
2023-06-09	6.090	6.250	6.080	6.120	6.120	3,768,504
2023-06-08	6.120	6.220	6.090	6.130	6.130	3,111,300
2023-06-07	6.180	6.220	6.100	6.110	6.110	3,852,965
2023-06-06	6.290	6.360	6.140	6.170	6.170	6,694,800
2023-06-05	6.380	6.450	6.290	6.350	6.350	5,185,200
2023-06-02	6.420	6.480	6.340	6.360	6.360	5,422,293
2023-06-01	6.290	6.420	6.250	6.350	6.350	6,831,602
2023-05-31	6.380	6.400	6.270	6.290	6.290	6,160,262
2023-05-30	6.650	6.740	6.300	6.350	6.350	16,681,902
2023-05-29	6.450	6.850	6.420	6.640	6.640	22,852,240
2023-05-26	6.250	6.490	6.180	6.460	6.460	8,058,480
2023-05-25	6.180	6.260	6.160	6.240	6.240	4,539,400
2023-05-24	6.140	6.210	6.080	6.150	6.150	3,158,300
2023-05-23	6.200	6.240	6.110	6.120	6.120	4,774,080
2023-05-22	6.200	6.220	6.110	6.170	6.170	4,106,200
2023-05-19	6.200	6.230	6.130	6.180	6.180	4,237,512
2023-05-18	5.990	6.220	5.950	6.180	6.180	6,632,300
2023-05-17	5.770	6.020	5.740	6.020	6.020	5,890,500
2023-05-16	5.820	5.830	5.670	5.770	5.770	4,696,200
2023-05-15	5.920	5.920	5.700	5.820	5.820	5,548,000
2023-05-12	5.970	5.970	5.880	5.880	5.880	3,140,120
2023-05-11	6.000	6.040	5.950	5.960	5.960	3,676,400
2023-05-10	6.000	6.080	5.970	6.020	6.020	4,221,900
2023-05-09	6.070	6.160	6.000	6.030	6.030	6,701,403
2023-05-08	6.080	6.170	6.050	6.120	6.120	4,356,002
2023-05-05	6.140	6.270	6.040	6.100	6.100	5,350,422

← NewerPage 14 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.