Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.710 | 8.710 | 8.340 | 8.360 | 8.360 | 23,538,811 |
| 2025-07-22 | 8.610 | 8.740 | 8.570 | 8.700 | 8.700 | 19,396,774 |
| 2025-07-21 | 8.540 | 8.690 | 8.520 | 8.680 | 8.680 | 15,069,800 |
| 2025-07-18 | 8.590 | 8.650 | 8.520 | 8.590 | 8.590 | 15,109,300 |
| 2025-07-17 | 8.600 | 8.650 | 8.500 | 8.570 | 8.570 | 14,993,900 |
| 2025-07-16 | 8.630 | 8.630 | 8.400 | 8.530 | 8.530 | 17,886,400 |
| 2025-07-15 | 8.770 | 8.820 | 8.400 | 8.570 | 8.570 | 23,593,399 |
| 2025-07-14 | 8.830 | 8.930 | 8.710 | 8.770 | 8.770 | 19,192,899 |
| 2025-07-11 | 8.950 | 8.950 | 8.670 | 8.870 | 8.870 | 27,151,899 |
| 2025-07-10 | 8.890 | 9.030 | 8.790 | 8.930 | 8.930 | 32,309,185 |
| 2025-07-09 | 8.700 | 9.200 | 8.700 | 8.980 | 8.980 | 65,475,638 |
| 2025-07-08 | 8.600 | 8.690 | 8.410 | 8.640 | 8.640 | 32,109,420 |
| 2025-07-07 | 8.060 | 8.970 | 7.950 | 8.610 | 8.610 | 58,203,982 |
| 2025-07-04 | 8.420 | 8.480 | 8.100 | 8.120 | 8.120 | 44,876,203 |
| 2025-07-03 | 8.780 | 9.020 | 8.470 | 8.510 | 8.510 | 57,795,730 |
| 2025-07-02 | 8.870 | 9.480 | 8.690 | 8.780 | 8.780 | 98,413,117 |
| 2025-07-01 | 8.100 | 8.450 | 7.940 | 8.390 | 8.390 | 53,459,708 |
| 2025-06-30 | 8.010 | 8.150 | 7.930 | 8.100 | 8.100 | 27,690,094 |
| 2025-06-27 | 8.120 | 8.150 | 7.960 | 8.020 | 8.020 | 36,121,726 |
| 2025-06-26 | 7.910 | 8.450 | 7.900 | 8.270 | 8.270 | 60,556,281 |
| 2025-06-25 | 8.150 | 8.190 | 7.810 | 8.000 | 8.000 | 57,663,244 |
| 2025-06-24 | 8.380 | 8.790 | 8.210 | 8.260 | 8.260 | 83,809,864 |
| 2025-06-23 | 8.830 | 9.270 | 8.650 | 8.980 | 8.980 | 64,534,672 |
| 2025-06-20 | 8.990 | 9.280 | 8.490 | 8.490 | 8.490 | 67,341,948 |
| 2025-06-19 | 8.980 | 9.830 | 8.720 | 9.330 | 9.330 | 92,575,270 |
| 2025-06-18 | 9.500 | 9.860 | 8.910 | 9.000 | 9.000 | 96,854,877 |
| 2025-06-17 | 8.350 | 10.240 | 8.350 | 9.870 | 9.870 | 120,038,355 |
| 2025-06-16 | 8.500 | 9.470 | 8.300 | 8.660 | 8.660 | 102,012,405 |
| 2025-06-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-06 | 7.900 | 7.950 | 7.810 | 7.900 | 7.900 | 20,959,500 |
| 2025-06-05 | 8.090 | 8.230 | 7.750 | 7.870 | 7.870 | 49,085,061 |
| 2025-06-04 | 8.050 | 8.410 | 7.940 | 8.210 | 8.210 | 51,515,959 |
| 2025-06-03 | 7.890 | 8.180 | 7.810 | 8.020 | 8.020 | 42,052,774 |
| 2025-05-30 | 7.700 | 8.210 | 7.580 | 8.000 | 8.000 | 54,754,594 |
| 2025-05-29 | 7.810 | 7.930 | 7.730 | 7.820 | 7.820 | 41,688,300 |
| 2025-05-28 | 7.450 | 8.070 | 7.300 | 7.950 | 7.950 | 65,306,266 |
| 2025-05-27 | 7.610 | 7.720 | 7.470 | 7.530 | 7.530 | 30,894,700 |
| 2025-05-26 | 7.550 | 7.810 | 7.330 | 7.660 | 7.660 | 40,124,662 |
| 2025-05-23 | 7.850 | 8.000 | 7.530 | 7.820 | 7.820 | 71,332,940 |
| 2025-05-22 | 7.770 | 8.580 | 7.630 | 8.270 | 8.270 | 75,663,921 |
| 2025-05-21 | 7.620 | 7.960 | 7.430 | 7.920 | 7.920 | 60,381,428 |
| 2025-05-20 | 7.250 | 7.620 | 7.190 | 7.570 | 7.570 | 51,427,522 |
| 2025-05-19 | 7.370 | 7.430 | 7.060 | 7.250 | 7.250 | 25,162,940 |
| 2025-05-16 | 7.000 | 7.450 | 7.000 | 7.310 | 7.310 | 46,471,000 |
| 2025-05-15 | 7.120 | 7.190 | 7.000 | 7.040 | 7.040 | 22,258,300 |
| 2025-05-14 | 7.170 | 7.290 | 7.120 | 7.160 | 7.160 | 24,106,800 |
| 2025-05-13 | 7.290 | 7.530 | 7.170 | 7.210 | 7.210 | 28,931,700 |
| 2025-05-12 | 7.270 | 7.300 | 7.110 | 7.200 | 7.200 | 29,741,788 |
| 2025-05-09 | 7.360 | 7.400 | 7.100 | 7.110 | 7.110 | 30,958,949 |
| 2025-05-08 | 7.240 | 7.500 | 7.140 | 7.350 | 7.350 | 48,337,300 |
| 2025-05-07 | 7.200 | 7.550 | 7.010 | 7.280 | 7.280 | 63,421,300 |
| 2025-05-06 | 6.810 | 7.060 | 6.810 | 7.060 | 7.060 | 31,282,404 |
| 2025-04-30 | 6.760 | 6.850 | 6.670 | 6.770 | 6.770 | 28,610,242 |
| 2025-04-29 | 6.380 | 6.890 | 6.370 | 6.650 | 6.650 | 35,336,642 |
| 2025-04-28 | 6.650 | 6.700 | 6.390 | 6.470 | 6.470 | 24,806,253 |
| 2025-04-25 | 6.750 | 6.810 | 6.560 | 6.580 | 6.580 | 24,366,300 |
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.