Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.760 | 9.800 | 9.220 | 9.450 | 9.450 | 44,940,650 |
| 2025-10-22 | 9.580 | 10.100 | 9.460 | 9.890 | 9.890 | 68,008,320 |
| 2025-10-21 | 9.380 | 9.620 | 9.110 | 9.600 | 9.600 | 42,779,721 |
| 2025-10-20 | 9.060 | 9.310 | 8.910 | 9.280 | 9.280 | 15,469,500 |
| 2025-10-17 | 9.170 | 9.180 | 8.930 | 8.960 | 8.960 | 13,725,300 |
| 2025-10-16 | 9.340 | 9.390 | 9.110 | 9.200 | 9.200 | 16,123,272 |
| 2025-10-15 | 9.340 | 9.470 | 9.200 | 9.370 | 9.370 | 11,965,900 |
| 2025-10-14 | 9.650 | 9.650 | 9.280 | 9.330 | 9.330 | 19,237,000 |
| 2025-10-13 | 9.000 | 9.600 | 8.970 | 9.470 | 9.470 | 22,639,862 |
| 2025-10-10 | 9.280 | 9.500 | 9.250 | 9.430 | 9.430 | 17,800,300 |
| 2025-10-09 | 9.160 | 9.440 | 9.060 | 9.320 | 9.320 | 22,357,920 |
| 2025-09-30 | 9.090 | 9.140 | 9.010 | 9.130 | 9.130 | 14,366,080 |
| 2025-09-29 | 8.830 | 9.160 | 8.770 | 9.070 | 9.070 | 22,068,600 |
| 2025-09-26 | 9.050 | 9.050 | 8.730 | 8.760 | 8.760 | 22,702,700 |
| 2025-09-25 | 9.300 | 9.320 | 9.030 | 9.050 | 9.050 | 26,212,500 |
| 2025-09-24 | 9.230 | 9.390 | 9.150 | 9.350 | 9.350 | 25,706,669 |
| 2025-09-23 | 9.280 | 9.390 | 9.070 | 9.270 | 9.270 | 31,186,000 |
| 2025-09-22 | 9.040 | 9.350 | 8.800 | 9.340 | 9.340 | 36,993,550 |
| 2025-09-19 | 8.830 | 9.250 | 8.760 | 9.090 | 9.090 | 36,477,226 |
| 2025-09-18 | 8.700 | 9.080 | 8.680 | 8.790 | 8.790 | 29,439,300 |
| 2025-09-17 | 8.800 | 8.900 | 8.720 | 8.740 | 8.740 | 14,159,298 |
| 2025-09-16 | 8.660 | 8.850 | 8.650 | 8.830 | 8.830 | 17,252,906 |
| 2025-09-15 | 8.700 | 8.790 | 8.510 | 8.730 | 8.730 | 18,194,578 |
| 2025-09-12 | 8.610 | 8.920 | 8.600 | 8.750 | 8.750 | 29,403,770 |
| 2025-09-11 | 8.530 | 8.620 | 8.450 | 8.610 | 8.610 | 19,153,264 |
| 2025-09-10 | 8.560 | 8.710 | 8.460 | 8.640 | 8.640 | 25,827,102 |
| 2025-09-09 | 8.620 | 8.700 | 8.430 | 8.540 | 8.540 | 24,209,002 |
| 2025-09-08 | 8.070 | 8.650 | 8.050 | 8.580 | 8.580 | 45,194,086 |
| 2025-09-05 | 8.010 | 8.190 | 7.880 | 8.100 | 8.100 | 15,034,585 |
| 2025-09-04 | 8.000 | 8.070 | 7.930 | 8.020 | 8.020 | 11,037,978 |
| 2025-09-03 | 8.230 | 8.290 | 7.990 | 8.000 | 8.000 | 16,670,782 |
| 2025-09-02 | 8.270 | 8.390 | 8.180 | 8.240 | 8.240 | 18,366,400 |
| 2025-09-01 | 8.200 | 8.350 | 8.090 | 8.270 | 8.270 | 21,015,542 |
| 2025-08-29 | 8.540 | 8.620 | 8.200 | 8.250 | 8.250 | 40,645,310 |
| 2025-08-28 | 8.110 | 8.680 | 8.110 | 8.680 | 8.680 | 50,244,375 |
| 2025-08-27 | 8.500 | 8.500 | 8.100 | 8.120 | 8.120 | 27,722,566 |
| 2025-08-26 | 8.480 | 8.550 | 8.370 | 8.490 | 8.490 | 17,038,570 |
| 2025-08-25 | 8.550 | 8.590 | 8.420 | 8.470 | 8.470 | 21,763,886 |
| 2025-08-22 | 8.590 | 8.640 | 8.430 | 8.530 | 8.530 | 21,311,230 |
| 2025-08-21 | 8.330 | 8.730 | 8.330 | 8.550 | 8.550 | 41,595,994 |
| 2025-08-20 | 8.300 | 8.430 | 8.230 | 8.330 | 8.330 | 17,555,722 |
| 2025-08-19 | 8.330 | 8.420 | 8.210 | 8.270 | 8.270 | 14,092,416 |
| 2025-08-18 | 8.200 | 8.360 | 8.180 | 8.320 | 8.320 | 17,690,303 |
| 2025-08-15 | 8.170 | 8.340 | 8.150 | 8.210 | 8.210 | 13,865,403 |
| 2025-08-14 | 8.300 | 8.380 | 8.150 | 8.190 | 8.190 | 23,678,015 |
| 2025-08-13 | 8.290 | 8.400 | 8.210 | 8.310 | 8.310 | 13,460,640 |
| 2025-08-12 | 8.560 | 8.580 | 8.280 | 8.290 | 8.290 | 25,245,700 |
| 2025-08-11 | 8.480 | 8.650 | 8.450 | 8.590 | 8.590 | 15,267,700 |
| 2025-08-08 | 8.430 | 8.530 | 8.390 | 8.510 | 8.510 | 14,981,640 |
| 2025-08-07 | 8.530 | 8.560 | 8.350 | 8.460 | 8.460 | 15,289,951 |
| 2025-08-06 | 8.570 | 8.670 | 8.500 | 8.530 | 8.530 | 15,544,900 |
| 2025-08-05 | 8.410 | 8.580 | 8.340 | 8.580 | 8.580 | 15,548,900 |
| 2025-08-04 | 8.250 | 8.500 | 8.130 | 8.410 | 8.410 | 12,063,431 |
| 2025-08-01 | 8.480 | 8.490 | 8.310 | 8.420 | 8.420 | 11,906,700 |
| 2025-07-31 | 8.700 | 8.720 | 8.340 | 8.380 | 8.380 | 29,139,100 |
| 2025-07-30 | 8.470 | 8.900 | 8.450 | 8.810 | 8.810 | 44,195,971 |
| 2025-07-29 | 8.350 | 8.600 | 8.300 | 8.480 | 8.480 | 20,536,800 |
| 2025-07-28 | 8.280 | 8.420 | 8.250 | 8.350 | 8.350 | 11,591,300 |
| 2025-07-25 | 8.380 | 8.430 | 8.280 | 8.290 | 8.290 | 14,449,600 |
| 2025-07-24 | 8.360 | 8.440 | 8.280 | 8.380 | 8.380 | 14,994,400 |
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.