Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 102.00 | 107.24 | 93.200 | 106.98 | 106.98 | 7,479,330 |
| 2026-07-20 | 108.20 | 110.66 | 92.410 | 100.50 | 100.50 | 8,009,460 |
| 2026-07-17 | 106.41 | 114.28 | 102.16 | 102.68 | 102.68 | 6,359,800 |
| 2026-07-16 | 116.70 | 116.74 | 106.39 | 106.90 | 106.90 | 4,093,507 |
| 2026-07-15 | 118.92 | 124.00 | 114.00 | 114.99 | 114.99 | 4,378,370 |
| 2026-07-14 | 116.08 | 119.78 | 111.50 | 118.80 | 118.80 | 4,290,860 |
| 2026-07-13 | 123.29 | 126.19 | 112.66 | 114.08 | 114.08 | 5,398,360 |
| 2026-07-10 | 131.20 | 133.34 | 125.00 | 125.07 | 125.07 | 4,436,971 |
| 2026-07-09 | 121.31 | 129.88 | 118.20 | 129.28 | 129.28 | 5,082,360 |
| 2026-07-08 | 123.50 | 128.00 | 120.33 | 123.42 | 123.42 | 4,245,021 |
| 2026-07-07 | 130.74 | 132.99 | 121.50 | 123.25 | 123.25 | 4,629,056 |
| 2026-07-06 | 136.00 | 136.99 | 129.00 | 130.72 | 130.72 | 4,834,169 |
| 2026-07-03 | 135.82 | 140.83 | 134.00 | 135.66 | 135.66 | 5,490,145 |
| 2026-07-02 | 160.00 | 160.00 | 143.55 | 143.55 | 143.55 | 9,141,311 |
| 2026-07-01 | 145.00 | 159.50 | 143.01 | 159.50 | 159.50 | 3,484,470 |
| 2026-06-30 | 138.14 | 146.15 | 137.00 | 145.00 | 145.00 | 5,102,772 |
| 2026-06-29 | 136.83 | 143.84 | 132.00 | 138.14 | 138.14 | 5,552,740 |
| 2026-06-26 | 136.98 | 141.90 | 134.55 | 137.77 | 137.77 | 5,183,175 |
| 2026-06-25 | 135.10 | 139.64 | 133.63 | 138.64 | 138.64 | 4,617,180 |
| 2026-06-24 | 134.90 | 137.88 | 131.00 | 135.06 | 135.06 | 4,830,604 |
| 2026-06-23 | 138.00 | 141.00 | 134.10 | 135.09 | 135.09 | 4,438,614 |
| 2026-06-22 | 135.50 | 142.25 | 135.50 | 140.25 | 140.25 | 4,221,836 |
| 2026-06-18 | 133.50 | 140.80 | 133.50 | 138.51 | 138.51 | 4,623,194 |
| 2026-06-17 | 133.03 | 135.60 | 128.00 | 133.20 | 133.20 | 7,754,947 |
| 2026-06-16 | 119.75 | 130.42 | 119.75 | 130.42 | 130.42 | 7,959,205 |
| 2026-06-15 | 108.99 | 118.56 | 108.00 | 118.56 | 118.56 | 6,009,858 |
| 2026-06-12 | 107.46 | 113.82 | 107.00 | 107.78 | 107.78 | 4,426,285 |
| 2026-06-11 | 106.00 | 108.08 | 103.58 | 105.87 | 105.87 | 2,692,920 |
| 2026-06-10 | 104.50 | 112.56 | 104.00 | 106.27 | 106.27 | 3,198,930 |
| 2026-06-09 | 107.00 | 107.50 | 104.10 | 105.76 | 105.76 | 2,501,138 |
| 2026-06-08 | 100.00 | 108.36 | 100.00 | 104.50 | 104.50 | 4,221,440 |
| 2026-06-05 | 113.00 | 114.88 | 108.00 | 109.25 | 109.25 | 4,377,380 |
| 2026-06-04 | 108.64 | 113.66 | 108.30 | 113.66 | 113.66 | 3,687,551 |
| 2026-06-03 | 105.95 | 111.85 | 104.20 | 110.35 | 110.35 | 3,899,157 |
| 2026-06-02 | 108.83 | 108.83 | 103.00 | 107.07 | 107.07 | 4,307,925 |
| 2026-06-01 | 118.89 | 118.89 | 106.81 | 106.81 | 106.81 | 6,728,920 |
| 2026-05-29 | 119.75 | 123.90 | 117.18 | 118.68 | 118.68 | 5,748,787 |
| 2026-05-28 | 119.15 | 122.50 | 114.44 | 120.25 | 120.25 | 8,179,063 |
| 2026-05-27 | 108.32 | 119.15 | 107.39 | 119.15 | 119.15 | 6,521,400 |
| 2026-05-26 | 111.00 | 111.59 | 107.35 | 108.32 | 108.32 | 4,766,664 |
| 2026-05-25 | 107.99 | 110.44 | 104.03 | 110.40 | 110.40 | 5,081,110 |
| 2026-05-22 | 101.90 | 107.00 | 101.64 | 105.97 | 105.97 | 5,272,529 |
| 2026-05-21 | 108.28 | 110.50 | 101.47 | 101.47 | 101.47 | 4,854,815 |
| 2026-05-20 | 107.14 | 110.35 | 105.20 | 106.44 | 106.19 | 4,955,711 |
| 2026-05-19 | 109.03 | 109.29 | 105.20 | 107.14 | 106.89 | 4,988,340 |
| 2026-05-18 | 110.20 | 114.93 | 107.64 | 109.57 | 109.31 | 4,918,088 |
| 2026-05-15 | 153.08 | 158.00 | 149.13 | 154.21 | 109.89 | 5,025,426 |
| 2026-05-14 | 164.00 | 165.00 | 155.81 | 156.00 | 111.17 | 6,218,945 |
| 2026-05-13 | 157.82 | 162.88 | 154.00 | 161.87 | 115.35 | 6,536,950 |
| 2026-05-12 | 169.85 | 170.21 | 157.00 | 158.61 | 113.03 | 7,249,747 |
| 2026-05-11 | 172.58 | 175.00 | 163.16 | 168.18 | 119.85 | 10,081,645 |
| 2026-05-08 | 150.23 | 166.10 | 150.13 | 166.10 | 118.36 | 4,250,575 |
| 2026-05-07 | 146.57 | 151.98 | 146.03 | 151.00 | 107.60 | 7,331,345 |
| 2026-05-06 | 150.00 | 150.50 | 144.67 | 148.02 | 105.48 | 7,898,574 |
| 2026-04-30 | 153.52 | 155.49 | 146.30 | 150.05 | 106.93 | 7,757,716 |
| 2026-04-29 | 158.00 | 162.00 | 150.03 | 153.52 | 109.40 | 14,811,713 |
| 2026-04-28 | 148.00 | 156.52 | 147.00 | 156.52 | 111.54 | 12,367,842 |
| 2026-04-27 | 129.55 | 142.29 | 129.39 | 142.29 | 101.40 | 5,132,926 |
| 2026-04-24 | 129.90 | 134.09 | 127.53 | 129.35 | 92.176 | 4,639,390 |
| 2026-04-23 | 132.00 | 133.24 | 126.26 | 128.90 | 91.855 | 4,593,780 |
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.