Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.900 | 6.900 | 6.620 | 6.660 | 6.660 | 36,715,200 |
| 2025-04-23 | 6.780 | 7.060 | 6.710 | 6.970 | 6.970 | 50,666,355 |
| 2025-04-22 | 6.980 | 7.010 | 6.710 | 6.740 | 6.740 | 37,429,520 |
| 2025-04-21 | 6.730 | 7.020 | 6.730 | 6.940 | 6.940 | 56,483,053 |
| 2025-04-18 | 6.510 | 7.210 | 6.500 | 6.930 | 6.930 | 82,121,856 |
| 2025-04-17 | 6.470 | 6.900 | 6.380 | 6.500 | 6.500 | 47,202,380 |
| 2025-04-16 | 6.600 | 6.640 | 6.280 | 6.380 | 6.380 | 26,033,200 |
| 2025-04-15 | 6.850 | 6.860 | 6.550 | 6.650 | 6.650 | 27,305,360 |
| 2025-04-14 | 6.650 | 7.000 | 6.650 | 6.760 | 6.760 | 41,713,842 |
| 2025-04-11 | 6.540 | 6.760 | 6.510 | 6.540 | 6.540 | 33,941,440 |
| 2025-04-10 | 6.760 | 6.890 | 6.600 | 6.620 | 6.620 | 55,714,291 |
| 2025-04-09 | 6.140 | 6.760 | 5.570 | 6.590 | 6.590 | 78,612,300 |
| 2025-04-08 | 5.810 | 6.550 | 5.810 | 6.180 | 6.180 | 93,314,123 |
| 2025-04-07 | 6.330 | 6.540 | 5.630 | 5.630 | 5.630 | 65,367,169 |
| 2025-04-03 | 7.220 | 7.370 | 6.970 | 7.040 | 7.040 | 54,862,765 |
| 2025-04-02 | 7.870 | 7.970 | 7.380 | 7.450 | 7.450 | 62,385,917 |
| 2025-04-01 | 7.660 | 8.520 | 7.630 | 7.870 | 7.870 | 76,526,806 |
| 2025-03-31 | 7.680 | 7.950 | 7.280 | 7.530 | 7.530 | 61,961,554 |
| 2025-03-28 | 8.330 | 8.590 | 7.770 | 7.850 | 7.850 | 82,438,399 |
| 2025-03-27 | 8.250 | 8.850 | 7.700 | 8.830 | 8.830 | 115,590,809 |
| 2025-03-26 | 8.820 | 9.340 | 8.530 | 8.550 | 8.550 | 103,506,402 |
| 2025-03-25 | 9.590 | 10.130 | 8.880 | 9.050 | 9.050 | 116,592,039 |
| 2025-03-24 | 9.000 | 10.450 | 8.450 | 10.420 | 10.420 | 157,740,144 |
| 2025-03-21 | 8.150 | 9.590 | 8.010 | 9.590 | 9.590 | 177,640,755 |
| 2025-03-20 | 6.570 | 7.990 | 6.560 | 7.990 | 7.990 | 95,618,455 |
| 2025-03-19 | 6.630 | 7.010 | 6.520 | 6.660 | 6.660 | 40,800,704 |
| 2025-03-18 | 6.460 | 7.000 | 6.410 | 6.810 | 6.810 | 51,165,211 |
| 2025-03-17 | 6.700 | 7.180 | 6.530 | 6.620 | 6.620 | 68,483,557 |
| 2025-03-14 | 6.280 | 6.770 | 6.140 | 6.510 | 6.510 | 52,777,404 |
| 2025-03-13 | 5.840 | 6.340 | 5.750 | 6.300 | 6.300 | 34,147,704 |
| 2025-03-12 | 5.790 | 5.990 | 5.750 | 5.860 | 5.860 | 11,912,886 |
| 2025-03-11 | 5.760 | 5.790 | 5.700 | 5.770 | 5.770 | 6,631,464 |
| 2025-03-10 | 5.860 | 5.870 | 5.760 | 5.790 | 5.790 | 6,652,542 |
| 2025-03-07 | 5.810 | 5.900 | 5.790 | 5.860 | 5.860 | 10,334,138 |
| 2025-03-06 | 5.830 | 5.900 | 5.720 | 5.840 | 5.840 | 12,292,138 |
| 2025-03-05 | 5.780 | 5.890 | 5.640 | 5.850 | 5.850 | 11,656,717 |
| 2025-03-04 | 5.900 | 5.900 | 5.750 | 5.790 | 5.790 | 12,993,800 |
| 2025-03-03 | 5.950 | 6.070 | 5.800 | 5.920 | 5.920 | 23,198,612 |
| 2025-02-28 | 5.720 | 6.330 | 5.700 | 6.040 | 6.040 | 34,699,704 |
| 2025-02-27 | 5.780 | 5.780 | 5.650 | 5.730 | 5.730 | 5,552,000 |
| 2025-02-26 | 5.690 | 5.800 | 5.690 | 5.770 | 5.770 | 6,425,500 |
| 2025-02-25 | 5.620 | 5.770 | 5.580 | 5.700 | 5.700 | 7,141,857 |
| 2025-02-24 | 5.620 | 5.710 | 5.550 | 5.680 | 5.680 | 8,430,500 |
| 2025-02-21 | 5.690 | 5.690 | 5.570 | 5.620 | 5.620 | 9,273,600 |
| 2025-02-20 | 5.770 | 5.780 | 5.670 | 5.700 | 5.700 | 5,932,180 |
| 2025-02-19 | 5.640 | 5.740 | 5.590 | 5.740 | 5.740 | 7,307,590 |
| 2025-02-18 | 5.700 | 5.790 | 5.590 | 5.610 | 5.610 | 9,598,700 |
| 2025-02-17 | 5.550 | 5.800 | 5.520 | 5.690 | 5.690 | 8,501,200 |
| 2025-02-14 | 5.620 | 5.690 | 5.520 | 5.540 | 5.540 | 5,368,800 |
| 2025-02-13 | 5.740 | 5.740 | 5.610 | 5.620 | 5.620 | 5,673,340 |
| 2025-02-12 | 5.730 | 5.780 | 5.660 | 5.740 | 5.740 | 6,399,222 |
| 2025-02-11 | 5.800 | 5.800 | 5.680 | 5.700 | 5.700 | 5,371,560 |
| 2025-02-10 | 5.700 | 5.800 | 5.690 | 5.800 | 5.800 | 6,588,520 |
| 2025-02-07 | 5.700 | 5.780 | 5.620 | 5.690 | 5.690 | 8,106,500 |
| 2025-02-06 | 5.530 | 5.770 | 5.440 | 5.690 | 5.690 | 10,743,200 |
| 2025-02-05 | 5.400 | 5.600 | 5.260 | 5.540 | 5.540 | 10,911,302 |
| 2025-01-27 | 5.400 | 6.000 | 5.400 | 5.470 | 5.470 | 15,363,482 |
| 2025-01-24 | 5.420 | 5.480 | 5.320 | 5.460 | 5.460 | 4,775,597 |
| 2025-01-23 | 5.570 | 5.620 | 5.420 | 5.430 | 5.430 | 4,787,596 |
| 2025-01-22 | 5.650 | 5.670 | 5.450 | 5.480 | 5.480 | 6,309,240 |
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.