Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.870 | 22.080 | 21.600 | 21.820 | 15.549 | 940,625 |
| 2024-07-25 | 22.190 | 22.250 | 21.620 | 21.760 | 15.506 | 1,523,340 |
| 2024-07-24 | 21.830 | 22.490 | 21.580 | 22.190 | 15.813 | 2,296,560 |
| 2024-07-23 | 21.730 | 22.660 | 21.730 | 21.860 | 15.578 | 1,024,520 |
| 2024-07-22 | 22.220 | 22.770 | 22.220 | 22.580 | 16.091 | 1,345,995 |
| 2024-07-19 | 21.360 | 22.400 | 21.220 | 22.210 | 15.827 | 1,583,680 |
| 2024-07-18 | 21.600 | 21.600 | 20.890 | 21.460 | 15.293 | 1,121,400 |
| 2024-07-17 | 21.870 | 22.160 | 21.580 | 21.630 | 15.414 | 1,088,640 |
| 2024-07-16 | 22.100 | 22.400 | 21.820 | 22.060 | 15.720 | 1,342,600 |
| 2024-07-15 | 23.000 | 23.420 | 22.220 | 22.390 | 15.955 | 2,018,940 |
| 2024-07-12 | 23.110 | 23.900 | 22.850 | 23.060 | 16.433 | 2,468,095 |
| 2024-07-11 | 22.650 | 22.960 | 22.180 | 22.760 | 16.219 | 2,102,380 |
| 2024-07-10 | 22.760 | 22.850 | 21.300 | 22.000 | 15.677 | 2,788,660 |
| 2024-07-09 | 22.430 | 23.480 | 21.960 | 23.330 | 16.625 | 2,279,200 |
| 2024-07-08 | 22.650 | 23.070 | 22.040 | 22.240 | 15.848 | 2,187,255 |
| 2024-07-05 | 23.230 | 23.230 | 23.230 | 23.230 | 16.554 | 0 |
| 2024-07-04 | 24.410 | 24.540 | 23.120 | 23.230 | 16.554 | 1,852,900 |
| 2024-07-03 | 24.980 | 25.170 | 24.370 | 24.450 | 17.423 | 1,224,020 |
| 2024-07-02 | 25.210 | 25.550 | 25.000 | 25.130 | 17.908 | 892,080 |
| 2024-07-01 | 25.500 | 25.630 | 24.800 | 25.310 | 18.036 | 1,092,000 |
| 2024-06-28 | 25.250 | 25.850 | 25.160 | 25.400 | 18.100 | 1,291,815 |
| 2024-06-27 | 25.760 | 26.400 | 25.500 | 25.540 | 18.200 | 1,208,900 |
| 2024-06-26 | 24.640 | 26.000 | 24.500 | 25.970 | 18.506 | 1,318,240 |
| 2024-06-25 | 24.790 | 25.100 | 24.470 | 24.880 | 17.730 | 1,311,660 |
| 2024-06-24 | 26.280 | 26.280 | 24.640 | 24.810 | 17.680 | 1,955,800 |
| 2024-06-21 | 25.900 | 26.500 | 25.670 | 26.200 | 18.670 | 1,228,780 |
| 2024-06-20 | 26.990 | 27.270 | 26.030 | 26.110 | 18.606 | 1,707,475 |
| 2024-06-19 | 27.140 | 28.320 | 26.800 | 27.170 | 19.362 | 1,962,198 |
| 2024-06-18 | 26.500 | 26.970 | 26.040 | 26.870 | 19.148 | 946,120 |
| 2024-06-17 | 27.320 | 27.320 | 26.570 | 26.620 | 18.970 | 1,071,280 |
| 2024-06-14 | 27.150 | 27.370 | 26.860 | 27.200 | 19.383 | 953,400 |
| 2024-06-13 | 27.300 | 27.700 | 27.060 | 27.220 | 19.397 | 1,147,860 |
| 2024-06-12 | 26.660 | 27.600 | 26.510 | 27.370 | 19.326 | 1,570,100 |
| 2024-06-11 | 26.210 | 26.750 | 25.570 | 26.700 | 18.853 | 1,374,973 |
| 2024-06-07 | 25.990 | 26.410 | 25.680 | 26.190 | 18.493 | 1,699,460 |
| 2024-06-06 | 27.100 | 27.250 | 25.360 | 25.680 | 18.133 | 2,624,650 |
| 2024-06-05 | 27.650 | 27.950 | 27.000 | 27.100 | 19.135 | 1,493,135 |
| 2024-06-04 | 28.000 | 28.120 | 27.340 | 27.560 | 19.460 | 1,773,135 |
| 2024-06-03 | 28.990 | 29.090 | 28.060 | 28.280 | 19.969 | 2,172,520 |
| 2024-05-31 | 28.690 | 30.300 | 28.680 | 29.250 | 20.653 | 2,116,240 |
| 2024-05-30 | 28.850 | 29.170 | 28.280 | 28.690 | 20.258 | 1,300,040 |
| 2024-05-29 | 28.780 | 29.480 | 28.770 | 29.060 | 20.519 | 1,664,215 |
| 2024-05-28 | 29.690 | 29.720 | 28.900 | 28.940 | 20.435 | 1,160,355 |
| 2024-05-27 | 28.960 | 30.550 | 28.780 | 29.700 | 20.971 | 1,805,580 |
| 2024-05-24 | 29.000 | 30.150 | 28.810 | 29.570 | 20.879 | 2,180,360 |
| 2024-05-23 | 30.410 | 30.450 | 29.200 | 29.320 | 20.703 | 2,133,460 |
| 2024-05-22 | 29.820 | 30.470 | 29.580 | 30.350 | 21.430 | 2,241,785 |
| 2024-05-21 | 30.380 | 30.580 | 29.530 | 29.560 | 20.872 | 3,193,260 |
| 2024-05-20 | 30.980 | 31.430 | 30.270 | 30.470 | 21.515 | 2,526,440 |
| 2024-05-17 | 32.200 | 32.200 | 30.780 | 31.200 | 22.030 | 3,228,015 |
| 2024-05-16 | 30.070 | 33.000 | 30.000 | 31.970 | 22.574 | 5,457,246 |
| 2024-05-15 | 31.900 | 31.910 | 30.000 | 30.100 | 21.254 | 4,627,044 |
| 2024-05-14 | 33.500 | 33.800 | 31.500 | 31.920 | 22.539 | 3,961,714 |
| 2024-05-13 | 31.440 | 32.850 | 30.900 | 32.550 | 22.984 | 2,887,360 |
| 2024-05-10 | 32.730 | 32.850 | 31.750 | 31.920 | 22.539 | 2,909,804 |
| 2024-05-09 | 30.650 | 33.700 | 30.650 | 32.850 | 23.195 | 4,968,748 |
| 2024-05-08 | 31.340 | 31.700 | 30.600 | 30.650 | 21.642 | 3,371,935 |
| 2024-05-07 | 30.980 | 32.070 | 30.920 | 31.500 | 22.242 | 3,005,240 |
| 2024-05-06 | 30.770 | 31.760 | 29.600 | 31.350 | 22.136 | 5,059,035 |
| 2024-04-30 | 31.180 | 31.180 | 29.700 | 30.300 | 21.395 | 3,549,105 |
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.