Lanzhou Haimo Technologies Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.440 | 6.950 | 6.400 | 6.740 | 6.740 | 23,711,615 |
| 2024-10-25 | 6.350 | 6.390 | 6.210 | 6.370 | 6.370 | 9,559,100 |
| 2024-10-24 | 6.370 | 6.570 | 6.300 | 6.320 | 6.320 | 11,409,600 |
| 2024-10-23 | 6.370 | 6.460 | 6.270 | 6.430 | 6.430 | 12,956,454 |
| 2024-10-22 | 6.190 | 6.550 | 6.180 | 6.380 | 6.380 | 20,517,282 |
| 2024-10-21 | 5.950 | 6.210 | 5.950 | 6.180 | 6.180 | 15,315,139 |
| 2024-10-18 | 5.770 | 6.030 | 5.770 | 5.940 | 5.940 | 10,001,351 |
| 2024-10-17 | 6.000 | 6.060 | 5.830 | 5.830 | 5.830 | 8,436,828 |
| 2024-10-16 | 5.900 | 6.070 | 5.850 | 5.920 | 5.920 | 9,761,202 |
| 2024-10-15 | 6.130 | 6.200 | 6.010 | 6.020 | 6.020 | 10,137,457 |
| 2024-10-14 | 6.050 | 6.200 | 5.900 | 6.190 | 6.190 | 12,812,411 |
| 2024-10-11 | 6.080 | 6.350 | 5.940 | 6.150 | 6.150 | 15,568,354 |
| 2024-10-10 | 5.960 | 6.490 | 5.770 | 6.130 | 6.130 | 16,864,863 |
| 2024-10-09 | 6.400 | 6.490 | 5.840 | 5.900 | 5.900 | 21,689,040 |
| 2024-10-08 | 7.180 | 7.220 | 6.380 | 6.850 | 6.850 | 33,427,119 |
| 2024-09-30 | 5.750 | 6.380 | 5.720 | 6.180 | 6.180 | 24,590,120 |
| 2024-09-27 | 5.420 | 5.680 | 5.380 | 5.550 | 5.550 | 15,209,300 |
| 2024-09-26 | 5.310 | 5.370 | 5.240 | 5.370 | 5.370 | 6,856,900 |
| 2024-09-25 | 5.240 | 5.370 | 5.220 | 5.300 | 5.300 | 6,947,500 |
| 2024-09-24 | 5.120 | 5.230 | 5.110 | 5.210 | 5.210 | 5,898,800 |
| 2024-09-23 | 5.230 | 5.240 | 5.110 | 5.150 | 5.150 | 4,754,720 |
| 2024-09-20 | 5.140 | 5.250 | 5.090 | 5.230 | 5.230 | 5,751,300 |
| 2024-09-19 | 5.130 | 5.210 | 5.090 | 5.170 | 5.170 | 6,025,860 |
| 2024-09-18 | 5.120 | 5.180 | 4.980 | 5.110 | 5.110 | 6,153,000 |
| 2024-09-13 | 5.350 | 5.350 | 5.090 | 5.200 | 5.200 | 9,878,300 |
| 2024-09-12 | 5.310 | 5.450 | 5.190 | 5.270 | 5.270 | 12,505,800 |
| 2024-09-11 | 5.190 | 5.310 | 5.090 | 5.200 | 5.200 | 17,481,219 |
| 2024-09-10 | 5.220 | 5.980 | 5.220 | 5.470 | 5.470 | 27,312,956 |
| 2024-09-09 | 5.200 | 5.340 | 4.990 | 5.110 | 5.110 | 12,981,922 |
| 2024-09-06 | 5.020 | 5.020 | 4.880 | 4.950 | 4.950 | 7,575,565 |
| 2024-09-05 | 4.740 | 5.390 | 4.710 | 5.100 | 5.100 | 13,613,643 |
| 2024-09-04 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 2,767,640 |
| 2024-09-03 | 4.850 | 4.880 | 4.770 | 4.790 | 4.790 | 2,288,400 |
| 2024-09-02 | 4.920 | 4.980 | 4.820 | 4.830 | 4.830 | 1,898,000 |
| 2024-08-30 | 4.880 | 5.000 | 4.840 | 4.950 | 4.950 | 2,460,100 |
| 2024-08-29 | 4.870 | 4.900 | 4.800 | 4.870 | 4.870 | 2,028,900 |
| 2024-08-28 | 4.800 | 4.900 | 4.750 | 4.870 | 4.870 | 1,785,900 |
| 2024-08-27 | 4.920 | 4.990 | 4.790 | 4.810 | 4.810 | 2,558,100 |
| 2024-08-26 | 4.830 | 4.950 | 4.820 | 4.920 | 4.920 | 2,957,300 |
| 2024-08-23 | 4.930 | 4.960 | 4.820 | 4.830 | 4.830 | 1,883,800 |
| 2024-08-22 | 4.940 | 4.990 | 4.900 | 4.930 | 4.930 | 1,231,620 |
| 2024-08-21 | 5.010 | 5.050 | 4.950 | 4.970 | 4.970 | 1,318,900 |
| 2024-08-20 | 5.130 | 5.170 | 4.990 | 5.000 | 5.000 | 2,254,600 |
| 2024-08-19 | 5.110 | 5.190 | 5.080 | 5.140 | 5.140 | 1,599,400 |
| 2024-08-16 | 5.190 | 5.240 | 5.120 | 5.130 | 5.130 | 1,817,700 |
| 2024-08-15 | 5.120 | 5.210 | 5.050 | 5.210 | 5.210 | 3,217,000 |
| 2024-08-14 | 5.190 | 5.230 | 5.140 | 5.160 | 5.160 | 4,330,400 |
| 2024-08-13 | 5.150 | 5.380 | 5.070 | 5.240 | 5.240 | 7,169,040 |
| 2024-08-12 | 5.200 | 5.200 | 5.000 | 5.130 | 5.130 | 2,355,600 |
| 2024-08-09 | 5.080 | 5.180 | 5.080 | 5.110 | 5.110 | 1,934,000 |
| 2024-08-08 | 5.050 | 5.110 | 5.050 | 5.080 | 5.080 | 1,490,500 |
| 2024-08-07 | 5.130 | 5.140 | 5.040 | 5.090 | 5.090 | 1,595,620 |
| 2024-08-06 | 5.060 | 5.140 | 5.010 | 5.070 | 5.070 | 2,290,300 |
| 2024-08-05 | 5.100 | 5.250 | 5.050 | 5.050 | 5.050 | 3,689,600 |
| 2024-08-02 | 5.150 | 5.200 | 5.100 | 5.140 | 5.140 | 1,705,000 |
| 2024-08-01 | 5.250 | 5.330 | 5.140 | 5.180 | 5.180 | 3,329,000 |
| 2024-07-31 | 5.170 | 5.280 | 5.140 | 5.250 | 5.250 | 3,764,720 |
| 2024-07-30 | 5.120 | 5.160 | 5.080 | 5.140 | 5.140 | 1,082,300 |
| 2024-07-29 | 5.150 | 5.160 | 5.060 | 5.120 | 5.120 | 1,982,300 |
| 2024-07-26 | 4.930 | 5.100 | 4.930 | 5.090 | 5.090 | 2,534,900 |
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.