Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	35.660	36.630	35.220	36.060	25.462	2,522,272
2023-10-30	34.680	36.400	34.680	35.850	25.314	3,362,202
2023-10-27	33.370	34.970	32.940	34.720	24.516	2,421,895
2023-10-26	33.120	33.460	32.620	33.390	23.577	1,403,990
2023-10-25	33.150	33.620	32.970	33.290	23.506	1,020,285
2023-10-24	32.650	33.500	32.090	32.900	23.231	1,278,338
2023-10-23	33.270	33.680	31.560	32.160	22.708	2,305,028
2023-10-20	34.220	34.350	33.070	33.290	23.506	2,568,440
2023-10-19	33.230	35.090	33.230	34.280	24.205	2,929,704
2023-10-18	34.010	34.180	33.020	33.400	23.584	1,702,149
2023-10-17	33.640	34.160	33.310	34.140	24.106	1,707,370
2023-10-16	33.620	34.130	32.820	33.470	23.633	2,187,848
2023-10-13	33.520	33.710	32.850	33.620	23.739	2,079,700
2023-10-12	34.900	35.100	32.940	33.420	23.598	4,186,980
2023-10-11	35.150	36.470	34.790	34.900	24.643	3,798,393
2023-10-10	34.670	35.530	34.300	35.130	24.805	3,968,547
2023-10-09	32.800	35.280	32.520	34.660	24.473	4,481,594
2023-09-28	32.600	32.720	31.980	32.650	23.054	2,394,908
2023-09-27	32.550	32.550	31.910	32.100	22.666	1,634,830
2023-09-26	32.200	33.310	32.030	32.520	22.962	2,805,565
2023-09-25	32.080	32.650	31.600	32.410	22.885	2,675,293
2023-09-22	30.670	32.280	29.700	32.080	22.652	3,078,703
2023-09-21	30.790	30.990	30.000	30.080	21.239	1,252,370
2023-09-20	30.850	31.500	30.540	30.670	21.656	1,338,120
2023-09-19	31.560	31.630	30.490	30.800	21.748	1,572,443
2023-09-18	31.450	31.900	30.570	31.500	22.242	1,090,635
2023-09-15	31.800	31.970	31.000	31.340	22.129	946,013
2023-09-14	31.920	32.290	31.330	31.510	22.249	1,384,530
2023-09-13	32.780	32.880	31.750	31.980	22.581	2,040,465
2023-09-12	32.890	33.100	32.240	32.790	23.153	2,154,180
2023-09-11	32.760	34.290	32.460	32.620	23.033	4,475,450
2023-09-08	32.860	32.860	31.880	32.700	23.089	2,658,985
2023-09-07	32.140	33.440	32.100	32.610	23.026	4,234,991
2023-09-06	31.350	33.190	31.200	32.630	23.040	4,755,413
2023-09-05	31.010	32.120	30.910	31.390	22.164	2,410,703
2023-09-04	30.450	31.400	30.450	31.270	22.080	2,188,060
2023-09-01	30.480	30.620	29.690	30.570	21.585	1,928,535
2023-08-31	30.500	30.500	29.500	30.190	21.317	2,114,280
2023-08-30	30.260	30.500	29.690	30.050	21.218	2,119,600
2023-08-29	28.340	29.900	27.760	29.850	21.077	4,381,748
2023-08-28	31.880	31.880	28.400	28.690	20.258	6,392,468
2023-08-25	31.300	31.430	30.160	30.440	21.494	2,236,514
2023-08-24	32.090	32.090	31.000	31.300	22.101	2,174,793
2023-08-23	32.500	32.980	31.700	31.700	22.383	1,078,035
2023-08-22	32.160	32.860	31.690	32.700	23.089	1,541,398
2023-08-21	32.250	32.960	31.960	32.110	22.673	1,715,840
2023-08-18	32.110	32.610	31.920	31.950	22.560	1,735,055
2023-08-17	31.150	32.400	30.950	32.110	22.673	2,629,338
2023-08-16	32.650	32.650	30.930	31.230	22.051	3,134,853
2023-08-15	33.160	33.330	32.110	32.490	22.941	2,646,750
2023-08-14	32.780	33.170	32.200	33.060	23.344	1,694,910
2023-08-11	33.580	33.580	32.720	32.720	23.104	1,721,580
2023-08-10	33.190	33.990	32.860	33.340	23.541	2,564,695
2023-08-09	34.010	34.200	33.260	33.280	23.499	1,780,205
2023-08-08	35.000	35.460	33.810	34.010	24.015	2,319,940
2023-08-07	34.400	35.140	33.900	35.000	24.714	2,522,940
2023-08-04	34.290	34.720	33.990	34.380	24.276	2,132,060
2023-08-03	34.060	34.700	33.580	34.640	24.459	3,157,595
2023-08-02	33.930	34.200	33.800	34.130	24.099	2,034,690
2023-08-01	33.870	34.510	33.320	33.920	23.951	2,967,405

← NewerPage 13 of 21 · 1,218 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.