Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.400 | 32.250 | 30.000 | 30.730 | 21.698 | 5,001,096 |
| 2024-04-25 | 29.850 | 30.540 | 29.370 | 29.950 | 21.148 | 4,181,279 |
| 2024-04-24 | 29.100 | 30.050 | 28.200 | 29.850 | 21.077 | 5,843,915 |
| 2024-04-23 | 27.610 | 29.490 | 27.130 | 29.390 | 20.752 | 6,117,475 |
| 2024-04-22 | 25.630 | 28.080 | 25.630 | 27.600 | 19.488 | 6,025,688 |
| 2024-04-19 | 27.000 | 27.100 | 25.850 | 26.020 | 18.373 | 3,913,700 |
| 2024-04-18 | 26.570 | 27.470 | 25.840 | 27.030 | 19.086 | 5,842,706 |
| 2024-04-17 | 24.660 | 26.730 | 24.660 | 26.730 | 18.874 | 6,531,789 |
| 2024-04-16 | 26.380 | 26.680 | 24.230 | 24.300 | 17.158 | 4,824,726 |
| 2024-04-15 | 27.400 | 28.010 | 25.600 | 26.740 | 18.881 | 4,497,236 |
| 2024-04-12 | 28.070 | 28.350 | 27.200 | 27.370 | 19.326 | 4,278,848 |
| 2024-04-11 | 28.650 | 29.800 | 27.800 | 28.000 | 19.771 | 4,408,180 |
| 2024-04-10 | 30.920 | 30.920 | 28.750 | 28.780 | 20.322 | 4,362,159 |
| 2024-04-09 | 30.280 | 31.000 | 30.230 | 30.940 | 21.847 | 1,696,374 |
| 2024-04-08 | 31.710 | 31.750 | 30.220 | 30.280 | 21.381 | 2,860,085 |
| 2024-04-03 | 33.290 | 33.290 | 31.330 | 31.710 | 22.390 | 3,105,410 |
| 2024-04-02 | 34.520 | 34.890 | 33.000 | 33.300 | 23.513 | 2,253,455 |
| 2024-04-01 | 33.480 | 34.700 | 33.390 | 34.400 | 24.290 | 2,344,860 |
| 2024-03-29 | 33.330 | 34.680 | 32.880 | 33.600 | 23.725 | 2,014,040 |
| 2024-03-28 | 33.000 | 34.200 | 32.080 | 33.500 | 23.654 | 3,284,400 |
| 2024-03-27 | 35.350 | 35.410 | 32.300 | 33.040 | 23.330 | 4,882,502 |
| 2024-03-26 | 37.000 | 37.350 | 34.560 | 35.600 | 25.137 | 4,089,148 |
| 2024-03-25 | 38.000 | 38.660 | 37.200 | 37.400 | 26.408 | 2,573,688 |
| 2024-03-22 | 39.060 | 39.350 | 37.860 | 38.820 | 27.411 | 3,059,585 |
| 2024-03-21 | 40.000 | 40.000 | 38.460 | 39.320 | 27.764 | 4,481,786 |
| 2024-03-20 | 37.710 | 40.040 | 37.410 | 39.780 | 28.089 | 6,619,963 |
| 2024-03-19 | 36.300 | 38.890 | 36.220 | 37.880 | 26.747 | 5,233,636 |
| 2024-03-18 | 36.080 | 36.340 | 35.800 | 36.300 | 25.631 | 2,824,705 |
| 2024-03-15 | 35.630 | 36.440 | 35.290 | 36.060 | 25.462 | 2,669,100 |
| 2024-03-14 | 35.710 | 36.700 | 35.500 | 35.970 | 25.398 | 4,101,020 |
| 2024-03-13 | 35.200 | 36.300 | 34.600 | 35.700 | 25.208 | 4,157,507 |
| 2024-03-12 | 34.170 | 35.170 | 33.820 | 34.710 | 24.509 | 2,755,015 |
| 2024-03-11 | 33.800 | 34.490 | 33.460 | 34.160 | 24.120 | 2,512,675 |
| 2024-03-08 | 33.500 | 34.270 | 33.500 | 33.800 | 23.866 | 1,837,640 |
| 2024-03-07 | 34.120 | 35.150 | 33.360 | 33.720 | 23.810 | 2,748,760 |
| 2024-03-06 | 33.570 | 34.530 | 33.330 | 34.080 | 24.064 | 2,712,626 |
| 2024-03-05 | 34.250 | 35.440 | 33.600 | 34.100 | 24.078 | 4,476,764 |
| 2024-03-04 | 33.970 | 34.330 | 32.340 | 34.280 | 24.205 | 4,147,152 |
| 2024-03-01 | 34.230 | 34.790 | 33.600 | 33.970 | 23.986 | 3,157,683 |
| 2024-02-29 | 32.990 | 34.500 | 32.060 | 34.190 | 24.142 | 4,292,153 |
| 2024-02-28 | 36.570 | 37.900 | 32.900 | 32.900 | 23.231 | 7,169,960 |
| 2024-02-27 | 35.760 | 37.310 | 35.520 | 36.550 | 25.808 | 3,705,805 |
| 2024-02-26 | 34.880 | 37.490 | 34.100 | 36.030 | 25.441 | 4,356,223 |
| 2024-02-23 | 33.680 | 35.290 | 32.820 | 34.840 | 24.601 | 4,172,735 |
| 2024-02-22 | 32.500 | 33.600 | 32.000 | 33.400 | 23.584 | 3,232,069 |
| 2024-02-21 | 30.510 | 34.600 | 30.260 | 32.900 | 23.231 | 5,860,929 |
| 2024-02-20 | 29.910 | 32.100 | 29.500 | 31.600 | 22.313 | 6,090,683 |
| 2024-02-19 | 28.500 | 30.580 | 28.130 | 29.760 | 21.014 | 8,715,124 |
| 2024-02-08 | 25.090 | 28.250 | 23.470 | 28.250 | 19.947 | 6,160,602 |
| 2024-02-07 | 27.000 | 28.150 | 24.300 | 25.680 | 18.133 | 8,187,197 |
| 2024-02-06 | 26.120 | 28.230 | 25.680 | 26.860 | 18.966 | 5,796,408 |
| 2024-02-05 | 30.010 | 31.000 | 28.530 | 28.530 | 20.145 | 3,438,120 |
| 2024-02-02 | 33.990 | 34.380 | 30.380 | 31.700 | 22.383 | 5,378,885 |
| 2024-02-01 | 35.630 | 35.630 | 33.020 | 33.230 | 23.464 | 3,953,989 |
| 2024-01-31 | 36.820 | 37.140 | 35.000 | 35.380 | 24.982 | 3,409,985 |
| 2024-01-30 | 37.800 | 38.140 | 36.090 | 36.520 | 25.787 | 3,315,886 |
| 2024-01-29 | 37.690 | 38.400 | 37.050 | 37.520 | 26.493 | 4,717,118 |
| 2024-01-26 | 43.160 | 44.000 | 38.900 | 38.900 | 27.467 | 6,563,082 |
| 2024-01-25 | 39.990 | 43.470 | 39.000 | 43.220 | 30.518 | 4,345,017 |
| 2024-01-24 | 40.900 | 41.450 | 38.500 | 40.400 | 28.526 | 5,400,227 |
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.