Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.730 | 5.750 | 5.580 | 5.660 | 5.660 | 6,990,700 |
| 2025-01-20 | 5.900 | 5.940 | 5.680 | 5.720 | 5.720 | 11,372,402 |
| 2025-01-17 | 5.900 | 6.020 | 5.850 | 5.940 | 5.940 | 8,309,175 |
| 2025-01-16 | 5.960 | 6.070 | 5.920 | 5.970 | 5.970 | 14,537,537 |
| 2025-01-15 | 5.820 | 5.850 | 5.720 | 5.830 | 5.830 | 6,204,520 |
| 2025-01-14 | 5.670 | 5.860 | 5.670 | 5.820 | 5.820 | 8,771,490 |
| 2025-01-13 | 5.580 | 5.800 | 5.580 | 5.680 | 5.680 | 7,319,585 |
| 2025-01-10 | 5.760 | 5.830 | 5.620 | 5.640 | 5.640 | 12,711,015 |
| 2025-01-09 | 5.580 | 5.860 | 5.500 | 5.740 | 5.740 | 14,893,747 |
| 2025-01-08 | 5.280 | 5.860 | 5.270 | 5.570 | 5.570 | 19,174,027 |
| 2025-01-07 | 5.150 | 5.280 | 5.140 | 5.270 | 5.270 | 4,501,195 |
| 2025-01-06 | 5.100 | 5.170 | 4.860 | 5.130 | 5.130 | 5,685,157 |
| 2025-01-03 | 5.320 | 5.330 | 5.100 | 5.100 | 5.100 | 5,618,381 |
| 2025-01-02 | 5.380 | 5.490 | 5.230 | 5.280 | 5.280 | 6,070,764 |
| 2024-12-31 | 5.470 | 5.590 | 5.330 | 5.380 | 5.380 | 5,698,010 |
| 2024-12-30 | 5.610 | 5.640 | 5.410 | 5.440 | 5.440 | 5,786,520 |
| 2024-12-27 | 5.490 | 5.640 | 5.450 | 5.590 | 5.590 | 5,154,700 |
| 2024-12-26 | 5.410 | 5.590 | 5.400 | 5.460 | 5.460 | 5,640,400 |
| 2024-12-25 | 5.580 | 5.590 | 5.330 | 5.390 | 5.390 | 6,205,259 |
| 2024-12-24 | 5.600 | 5.660 | 5.520 | 5.580 | 5.580 | 5,347,470 |
| 2024-12-23 | 5.940 | 5.940 | 5.500 | 5.510 | 5.510 | 10,392,995 |
| 2024-12-20 | 5.820 | 5.940 | 5.770 | 5.890 | 5.890 | 7,750,956 |
| 2024-12-19 | 5.840 | 5.850 | 5.690 | 5.820 | 5.820 | 7,195,785 |
| 2024-12-18 | 5.890 | 5.960 | 5.740 | 5.850 | 5.850 | 7,663,400 |
| 2024-12-17 | 6.300 | 6.310 | 5.860 | 5.890 | 5.890 | 14,725,940 |
| 2024-12-16 | 6.340 | 6.430 | 6.240 | 6.300 | 6.300 | 6,442,900 |
| 2024-12-13 | 6.570 | 6.640 | 6.330 | 6.350 | 6.350 | 11,706,540 |
| 2024-12-12 | 6.600 | 6.680 | 6.540 | 6.610 | 6.610 | 8,204,780 |
| 2024-12-11 | 6.500 | 6.650 | 6.450 | 6.630 | 6.630 | 8,727,100 |
| 2024-12-10 | 6.630 | 6.680 | 6.450 | 6.490 | 6.490 | 11,757,700 |
| 2024-12-09 | 6.520 | 6.610 | 6.380 | 6.450 | 6.450 | 8,461,200 |
| 2024-12-06 | 6.490 | 6.590 | 6.430 | 6.560 | 6.560 | 9,442,200 |
| 2024-12-05 | 6.330 | 6.540 | 6.330 | 6.490 | 6.490 | 7,779,980 |
| 2024-12-04 | 6.410 | 6.510 | 6.350 | 6.380 | 6.380 | 9,348,490 |
| 2024-12-03 | 6.490 | 6.500 | 6.350 | 6.460 | 6.460 | 7,661,330 |
| 2024-12-02 | 6.200 | 6.450 | 6.180 | 6.430 | 6.430 | 13,642,985 |
| 2024-11-29 | 6.200 | 6.280 | 6.090 | 6.170 | 6.170 | 9,414,800 |
| 2024-11-28 | 6.220 | 6.350 | 6.200 | 6.230 | 6.230 | 9,495,820 |
| 2024-11-27 | 6.210 | 6.310 | 5.960 | 6.250 | 6.250 | 11,265,464 |
| 2024-11-26 | 6.290 | 6.560 | 6.210 | 6.250 | 6.250 | 8,866,000 |
| 2024-11-25 | 6.090 | 6.280 | 6.060 | 6.260 | 6.260 | 8,818,240 |
| 2024-11-22 | 6.390 | 6.460 | 6.060 | 6.070 | 6.070 | 10,740,060 |
| 2024-11-21 | 6.400 | 6.440 | 6.270 | 6.380 | 6.380 | 7,352,460 |
| 2024-11-20 | 6.220 | 6.450 | 6.200 | 6.390 | 6.390 | 8,048,500 |
| 2024-11-19 | 6.130 | 6.240 | 6.050 | 6.230 | 6.230 | 8,791,305 |
| 2024-11-18 | 6.520 | 6.580 | 6.100 | 6.140 | 6.140 | 15,568,200 |
| 2024-11-15 | 6.580 | 6.900 | 6.480 | 6.520 | 6.520 | 18,214,700 |
| 2024-11-14 | 6.450 | 6.850 | 6.380 | 6.630 | 6.630 | 28,239,393 |
| 2024-11-13 | 6.480 | 6.530 | 6.330 | 6.450 | 6.450 | 6,852,900 |
| 2024-11-12 | 6.650 | 6.710 | 6.390 | 6.490 | 6.490 | 13,046,460 |
| 2024-11-11 | 6.520 | 6.690 | 6.510 | 6.640 | 6.640 | 11,596,602 |
| 2024-11-08 | 6.600 | 6.750 | 6.480 | 6.550 | 6.550 | 14,795,425 |
| 2024-11-07 | 6.360 | 6.700 | 6.300 | 6.600 | 6.600 | 21,988,405 |
| 2024-11-06 | 6.160 | 6.520 | 6.060 | 6.480 | 6.480 | 20,959,585 |
| 2024-11-05 | 5.990 | 6.220 | 5.990 | 6.150 | 6.150 | 11,127,060 |
| 2024-11-04 | 5.890 | 5.980 | 5.870 | 5.970 | 5.970 | 6,300,260 |
| 2024-11-01 | 6.110 | 6.210 | 5.900 | 5.910 | 5.910 | 11,657,973 |
| 2024-10-31 | 5.970 | 6.130 | 5.970 | 6.100 | 6.100 | 12,890,860 |
| 2024-10-30 | 6.240 | 6.280 | 5.890 | 5.980 | 5.980 | 20,294,510 |
| 2024-10-29 | 6.740 | 6.750 | 6.280 | 6.340 | 6.340 | 20,431,364 |
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.