Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.640 | 10.750 | 10.320 | 10.380 | 10.380 | 25,128,920 |
| 2026-01-16 | 10.600 | 10.890 | 10.500 | 10.670 | 10.670 | 27,915,800 |
| 2026-01-15 | 10.750 | 10.960 | 10.510 | 10.800 | 10.800 | 27,621,702 |
| 2026-01-14 | 10.320 | 11.100 | 10.270 | 10.820 | 10.820 | 47,311,946 |
| 2026-01-13 | 10.320 | 10.660 | 10.180 | 10.340 | 10.340 | 31,756,704 |
| 2026-01-12 | 10.410 | 10.490 | 10.150 | 10.270 | 10.270 | 21,616,500 |
| 2026-01-09 | 10.240 | 10.570 | 10.220 | 10.520 | 10.520 | 21,381,277 |
| 2026-01-08 | 10.150 | 10.300 | 10.120 | 10.200 | 10.200 | 16,525,123 |
| 2026-01-07 | 10.450 | 10.450 | 10.130 | 10.210 | 10.210 | 24,472,122 |
| 2026-01-06 | 10.440 | 10.750 | 10.320 | 10.480 | 10.480 | 27,276,100 |
| 2026-01-05 | 10.210 | 10.660 | 10.210 | 10.440 | 10.440 | 38,274,868 |
| 2025-12-31 | 9.640 | 10.120 | 9.600 | 9.990 | 9.990 | 23,756,846 |
| 2025-12-30 | 9.660 | 9.770 | 9.580 | 9.630 | 9.630 | 10,986,144 |
| 2025-12-29 | 9.760 | 9.780 | 9.560 | 9.630 | 9.630 | 13,075,720 |
| 2025-12-26 | 9.900 | 9.940 | 9.620 | 9.740 | 9.740 | 17,026,220 |
| 2025-12-25 | 9.850 | 9.900 | 9.770 | 9.900 | 9.900 | 12,818,802 |
| 2025-12-24 | 9.570 | 9.890 | 9.520 | 9.800 | 9.800 | 15,573,402 |
| 2025-12-23 | 9.510 | 9.640 | 9.500 | 9.580 | 9.580 | 8,694,402 |
| 2025-12-22 | 9.590 | 9.660 | 9.500 | 9.540 | 9.540 | 9,629,770 |
| 2025-12-19 | 9.260 | 9.620 | 9.230 | 9.580 | 9.580 | 16,494,510 |
| 2025-12-18 | 9.170 | 9.370 | 9.100 | 9.260 | 9.260 | 8,999,300 |
| 2025-12-17 | 9.130 | 9.210 | 8.920 | 9.190 | 9.190 | 9,644,245 |
| 2025-12-16 | 9.450 | 9.540 | 9.130 | 9.170 | 9.170 | 14,329,205 |
| 2025-12-15 | 9.170 | 9.680 | 9.160 | 9.500 | 9.500 | 15,576,225 |
| 2025-12-12 | 9.310 | 9.380 | 9.220 | 9.230 | 9.230 | 9,673,600 |
| 2025-12-11 | 9.230 | 9.470 | 9.160 | 9.370 | 9.370 | 13,729,620 |
| 2025-12-10 | 9.300 | 9.550 | 9.190 | 9.270 | 9.270 | 12,267,773 |
| 2025-12-09 | 9.250 | 9.300 | 9.130 | 9.130 | 9.130 | 6,801,740 |
| 2025-12-08 | 9.150 | 9.330 | 9.050 | 9.300 | 9.300 | 12,164,673 |
| 2025-12-05 | 9.100 | 9.170 | 8.980 | 9.140 | 9.140 | 7,858,221 |
| 2025-12-04 | 9.200 | 9.330 | 9.070 | 9.090 | 9.090 | 8,968,900 |
| 2025-12-03 | 9.090 | 9.260 | 9.080 | 9.210 | 9.210 | 13,198,102 |
| 2025-12-02 | 9.020 | 9.220 | 8.900 | 9.100 | 9.100 | 9,891,686 |
| 2025-12-01 | 8.930 | 9.350 | 8.930 | 9.090 | 9.090 | 14,681,900 |
| 2025-11-28 | 8.520 | 9.100 | 8.490 | 9.000 | 9.000 | 24,182,700 |
| 2025-11-27 | 8.650 | 9.020 | 8.240 | 8.530 | 8.530 | 23,762,742 |
| 2025-11-26 | 8.870 | 9.070 | 8.750 | 8.850 | 8.850 | 6,958,700 |
| 2025-11-25 | 8.950 | 9.020 | 8.800 | 8.860 | 8.860 | 7,222,605 |
| 2025-11-24 | 8.840 | 8.980 | 8.710 | 8.850 | 8.850 | 7,366,620 |
| 2025-11-21 | 9.220 | 9.420 | 8.800 | 8.820 | 8.820 | 16,852,200 |
| 2025-11-20 | 9.360 | 9.470 | 9.150 | 9.330 | 9.330 | 11,560,040 |
| 2025-11-19 | 9.370 | 9.540 | 9.220 | 9.360 | 9.360 | 10,250,200 |
| 2025-11-18 | 9.600 | 9.600 | 9.360 | 9.410 | 9.410 | 12,516,600 |
| 2025-11-17 | 9.510 | 9.750 | 9.390 | 9.660 | 9.660 | 14,228,003 |
| 2025-11-14 | 9.440 | 9.700 | 9.350 | 9.510 | 9.510 | 10,359,503 |
| 2025-11-13 | 9.400 | 9.540 | 9.280 | 9.480 | 9.480 | 11,029,275 |
| 2025-11-12 | 9.560 | 9.640 | 9.370 | 9.420 | 9.420 | 12,194,300 |
| 2025-11-11 | 9.520 | 9.650 | 9.460 | 9.540 | 9.540 | 8,165,500 |
| 2025-11-10 | 9.720 | 9.730 | 9.420 | 9.520 | 9.520 | 15,017,120 |
| 2025-11-07 | 9.800 | 9.870 | 9.690 | 9.720 | 9.720 | 13,336,900 |
| 2025-11-06 | 9.810 | 9.820 | 9.560 | 9.780 | 9.780 | 16,899,500 |
| 2025-11-05 | 9.720 | 9.900 | 9.670 | 9.830 | 9.830 | 13,961,500 |
| 2025-11-04 | 9.840 | 10.020 | 9.700 | 9.810 | 9.810 | 20,485,600 |
| 2025-11-03 | 9.750 | 9.930 | 9.630 | 9.880 | 9.880 | 28,415,715 |
| 2025-10-31 | 9.680 | 9.850 | 9.540 | 9.660 | 9.660 | 21,733,115 |
| 2025-10-30 | 10.060 | 10.100 | 9.610 | 9.670 | 9.670 | 41,900,740 |
| 2025-10-29 | 9.200 | 10.150 | 9.140 | 10.020 | 10.020 | 57,728,331 |
| 2025-10-28 | 9.110 | 9.300 | 8.950 | 9.140 | 9.140 | 18,163,600 |
| 2025-10-27 | 9.190 | 9.350 | 9.030 | 9.100 | 9.100 | 23,847,304 |
| 2025-10-24 | 9.620 | 9.740 | 9.090 | 9.200 | 9.200 | 32,345,420 |
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.