Shanghai Luoman Lighting Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	74.070	77.830	74.010	74.870	74.870	2,520,675
2026-10-20	72.500	77.200	71.660	74.070	74.070	3,048,346
2026-10-19	72.580	73.730	67.500	72.920	72.920	3,876,310
2026-10-16	78.800	79.470	72.960	73.840	73.840	3,412,379
2026-10-15	79.100	80.140	76.400	77.000	77.000	2,696,107
2026-10-14	84.680	85.420	81.710	82.100	82.100	1,310,360
2026-10-13	80.100	86.000	79.000	84.700	84.700	2,483,920
2026-10-12	88.000	88.040	83.000	83.380	83.380	2,570,080
2026-10-09	89.310	90.020	83.690	88.450	88.450	2,456,507
2026-10-08	95.930	98.000	89.660	90.360	90.360	2,811,040
2026-09-30	95.380	96.990	92.880	94.050	94.050	1,640,917
2026-09-29	96.900	96.900	94.030	94.910	94.910	1,736,045
2026-09-28	100.88	101.00	93.850	95.000	95.000	2,482,605
2026-09-24	102.50	103.27	100.80	102.05	102.05	2,137,280
2026-09-23	102.58	103.35	101.36	102.14	102.14	1,446,260
2026-09-22	104.76	106.89	102.01	102.58	102.58	2,465,810
2026-09-21	105.12	105.78	102.12	102.71	102.71	3,407,170
2026-09-18	99.500	105.88	99.030	105.12	105.12	4,988,840
2026-09-17	97.830	101.18	97.200	98.340	98.340	2,145,900
2026-09-16	96.180	98.900	95.860	97.830	97.830	1,784,740
2026-09-15	97.270	98.580	96.090	96.190	96.190	1,656,100
2026-09-14	96.260	98.480	94.550	97.390	97.390	1,570,800
2026-09-11	97.000	97.830	93.100	97.680	97.680	3,146,817
2026-09-10	99.800	100.10	98.000	98.520	98.520	1,966,900
2026-09-09	99.200	102.70	98.790	100.13	100.13	2,852,780
2026-09-08	102.47	103.48	97.790	98.640	98.640	4,026,320
2026-09-07	104.00	106.35	103.06	103.51	103.51	2,654,218
2026-09-04	107.81	111.88	101.89	102.75	102.75	3,796,540
2026-09-03	106.90	107.70	103.50	106.55	106.55	2,351,100
2026-09-02	102.77	107.40	101.68	104.80	104.80	2,802,730
2026-09-01	107.99	107.99	103.30	104.00	104.00	2,649,988
2026-08-31	103.00	108.49	101.50	108.00	108.00	2,538,820
2026-08-28	108.48	110.40	105.11	105.26	105.26	2,537,920
2026-08-27	104.76	107.99	103.02	107.50	107.50	2,850,620
2026-08-26	107.47	107.69	103.50	104.40	104.40	2,486,320
2026-08-25	105.03	108.00	102.70	106.95	106.95	3,032,000
2026-08-24	109.06	109.79	104.23	106.80	106.80	3,970,133
2026-08-21	106.80	112.92	104.51	107.94	107.94	3,718,493
2026-08-20	107.46	112.30	104.05	107.21	107.21	4,282,120
2026-08-19	114.53	117.49	105.07	105.07	105.07	4,605,180
2026-08-18	113.30	116.74	110.39	116.74	116.74	3,743,900
2026-08-17	110.86	113.61	110.24	113.49	113.49	3,562,487
2026-08-14	107.92	111.33	106.20	111.09	111.09	4,049,480
2026-08-13	110.00	114.98	106.00	106.85	106.85	5,524,159
2026-08-12	101.00	109.29	99.500	109.29	109.29	3,697,292
2026-08-11	103.11	103.11	99.060	99.350	99.350	3,299,360
2026-08-10	105.00	107.68	99.700	103.10	103.10	5,397,760
2026-08-07	94.960	104.49	94.230	104.49	104.49	4,931,077
2026-08-06	91.000	97.800	89.110	94.990	94.990	4,950,397
2026-08-05	87.000	92.580	86.200	91.800	91.800	4,415,220
2026-08-04	83.000	88.130	81.890	87.900	87.900	5,811,760
2026-08-03	86.000	88.020	80.810	81.900	81.900	6,527,695
2026-07-31	85.000	85.750	84.890	85.750	85.750	1,875,735
2026-07-30	86.600	87.000	77.940	77.950	77.950	6,704,880
2026-07-29	89.420	90.990	81.240	86.600	86.600	8,114,380
2026-07-28	97.970	100.18	90.270	90.270	90.270	4,032,175
2026-07-27	99.000	100.51	95.540	100.30	100.30	3,614,365
2026-07-24	102.00	103.14	98.380	99.000	99.000	2,999,460
2026-07-23	103.76	110.80	102.01	103.54	103.54	5,481,725
2026-07-22	106.28	109.69	102.50	103.74	103.74	4,466,600

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3500 CNY
2024-06-13	0.2500 CNY
2022-06-13	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.