Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.380	34.650	33.420	33.930	23.958	3,558,730
2023-07-28	34.700	34.920	33.940	34.240	24.177	1,879,010
2023-07-27	36.000	36.000	34.500	34.570	24.410	2,790,375
2023-07-26	36.820	36.820	35.710	35.880	25.335	2,382,135
2023-07-25	37.300	37.790	36.650	36.830	26.006	1,760,780
2023-07-24	37.370	38.120	36.850	37.220	26.281	2,526,396
2023-07-21	37.970	38.890	36.980	37.370	26.387	3,265,010
2023-07-20	40.000	40.290	35.910	37.640	26.578	6,449,930
2023-07-19	42.090	42.360	39.660	39.840	28.131	3,815,070
2023-07-18	43.740	43.740	41.610	41.880	29.571	3,161,127
2023-07-17	44.850	45.000	42.100	43.460	30.687	8,236,901
2023-07-14	40.990	44.970	40.230	44.970	31.753	6,020,763
2023-07-13	39.840	41.460	39.210	40.880	28.865	3,409,350
2023-07-12	39.990	40.830	39.250	39.930	28.195	3,919,508
2023-07-11	39.280	39.860	39.200	39.770	28.082	2,463,459
2023-07-10	39.690	40.500	39.350	39.560	27.933	3,622,764
2023-07-07	39.800	41.500	38.960	40.600	28.668	5,811,922
2023-07-06	39.720	40.220	39.110	39.800	28.103	3,214,715
2023-07-05	39.420	41.760	39.220	40.220	28.399	7,204,150
2023-07-04	37.750	40.400	37.010	39.310	27.757	5,953,950
2023-07-03	38.590	38.790	36.440	37.600	26.549	4,956,105
2023-06-30	37.270	38.830	37.160	38.310	27.051	5,185,985
2023-06-29	38.260	39.250	37.350	37.450	26.443	4,151,385
2023-06-28	37.000	38.650	36.730	38.120	26.917	7,080,113
2023-06-27	36.050	37.990	35.810	37.600	26.549	6,760,845
2023-06-26	37.000	38.800	35.620	36.460	25.744	6,397,433
2023-06-21	35.440	37.700	34.830	37.160	26.239	8,766,310
2023-06-20	38.800	38.800	34.830	35.460	25.038	10,420,305
2023-06-19	36.990	39.350	36.990	38.700	27.326	10,787,082
2023-06-16	36.470	39.070	36.200	37.000	26.126	9,260,193
2023-06-15	37.680	38.210	36.210	36.350	25.667	6,589,521
2023-06-14	35.200	38.500	35.190	37.270	26.316	11,232,261
2023-06-13	35.600	38.190	34.610	36.550	25.808	17,169,040
2023-06-12	33.770	36.410	33.760	36.400	25.702	20,202,340
2023-06-09	29.280	33.100	29.280	33.100	23.372	15,128,689
2023-06-08	28.750	30.990	28.110	30.090	21.247	8,242,360
2023-06-07	29.740	29.840	28.410	28.750	20.300	4,163,495
2023-06-06	28.990	30.400	28.850	29.630	20.922	4,916,401
2023-06-05	28.580	29.250	28.120	29.120	20.562	1,729,770
2023-06-02	29.300	29.770	28.600	28.870	20.385	2,701,055
2023-06-01	28.430	29.580	27.110	29.020	20.491	5,026,385
2023-05-31	27.780	28.180	27.330	27.600	19.488	1,828,506
2023-05-30	28.450	28.980	26.400	27.580	19.474	4,431,207
2023-05-29	28.300	28.690	27.900	28.380	20.039	1,378,965
2023-05-26	28.580	28.580	27.710	28.200	19.912	1,094,451
2023-05-25	27.610	28.260	27.550	28.190	19.905	1,861,020
2023-05-24	27.160	28.160	27.120	27.680	19.545	2,092,596
2023-05-23	28.040	28.040	27.000	27.110	19.142	1,719,618
2023-05-22	27.360	28.240	27.210	27.850	19.665	1,950,620
2023-05-19	27.250	27.700	26.950	27.360	19.319	1,403,045
2023-05-18	26.610	27.720	26.500	27.350	19.312	2,465,538
2023-05-17	25.980	26.820	25.780	26.770	18.902	2,432,675
2023-05-16	25.500	27.150	25.350	26.340	18.599	3,982,020
2023-05-15	25.450	26.500	25.070	25.500	18.006	3,062,500
2023-05-12	25.500	25.780	25.210	25.330	17.886	1,183,299
2023-05-11	25.380	25.770	25.380	25.600	18.076	1,419,740
2023-05-10	25.570	26.150	25.320	25.550	18.041	1,827,278
2023-05-09	26.460	26.590	25.560	25.600	18.076	2,540,686
2023-05-08	26.840	27.440	26.300	26.460	18.683	2,739,202
2023-05-05	27.890	27.890	26.520	26.770	18.902	2,851,485

← NewerPage 14 of 21 · 1,212 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.