Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	125.86	132.00	125.80	130.97	93.330	5,386,263
2026-04-21	127.00	127.94	124.50	126.32	90.017	4,778,935
2026-04-20	129.99	132.50	127.50	128.18	91.342	7,080,382
2026-04-17	130.85	133.00	124.70	129.91	92.575	8,180,340
2026-04-16	127.00	133.63	127.00	131.59	93.772	12,136,404
2026-04-15	115.00	126.61	115.00	126.61	90.223	7,955,920
2026-04-14	115.00	117.22	112.00	115.10	82.021	7,956,200
2026-04-13	111.50	115.62	111.50	113.56	80.924	6,081,355
2026-04-10	113.05	117.50	110.00	114.50	81.594	9,416,624
2026-04-09	109.41	116.30	106.71	111.06	79.142	10,852,835
2026-04-08	103.70	109.41	100.10	109.41	77.966	7,607,121
2026-04-07	104.74	104.98	97.930	99.460	70.876	6,249,880
2026-04-03	106.38	107.98	99.500	102.69	73.178	10,889,470
2026-04-02	105.90	110.38	104.40	106.92	76.192	14,466,865
2026-04-01	98.000	104.16	96.700	104.16	74.225	6,265,455
2026-03-31	102.49	102.49	93.690	94.690	67.477	8,523,480
2026-03-30	100.00	103.22	99.000	100.99	71.966	5,559,404
2026-03-27	104.70	104.70	100.10	102.07	72.736	4,539,740
2026-03-26	110.00	110.00	102.32	103.05	73.434	5,708,302
2026-03-25	103.00	110.50	101.30	109.30	77.888	7,744,765
2026-03-24	103.40	103.40	96.340	102.86	73.299	9,814,539
2026-03-23	111.70	112.10	101.70	101.70	72.472	8,062,530
2026-03-20	121.00	122.99	110.92	113.00	80.525	9,267,370
2026-03-19	127.00	128.06	118.00	119.99	85.506	6,355,965
2026-03-18	130.00	130.00	126.26	129.11	92.005	3,560,491
2026-03-17	136.00	136.00	129.00	129.82	92.511	4,774,140
2026-03-16	134.12	136.22	127.12	134.00	95.490	7,837,975
2026-03-13	137.00	143.00	132.80	133.30	94.991	6,627,898
2026-03-12	136.01	140.84	132.76	138.02	98.354	5,100,484
2026-03-11	133.31	139.37	132.30	136.00	96.915	7,194,957
2026-03-10	134.96	135.10	127.71	132.72	94.577	6,993,385
2026-03-09	127.00	135.90	122.00	135.00	96.202	8,937,250
2026-03-06	133.00	135.80	129.00	131.15	93.459	6,846,910
2026-03-05	133.00	133.80	126.20	130.00	92.639	5,396,545
2026-03-04	126.70	131.69	118.03	131.18	93.480	7,404,845
2026-03-03	133.16	133.38	125.29	126.70	90.287	9,232,300
2026-03-02	115.07	133.33	115.07	130.55	93.031	10,937,710
2026-02-27	117.99	126.00	114.25	123.90	88.292	16,052,975
2026-02-26	108.87	119.77	104.05	117.18	83.503	21,161,086
2026-02-25	100.24	108.88	99.400	108.88	77.589	21,437,435
2026-02-24	94.040	98.980	90.000	98.980	70.534	14,783,690
2026-02-13	81.000	89.980	80.000	89.980	64.120	15,001,205
2026-02-12	78.120	82.470	75.500	81.800	58.291	9,769,249
2026-02-11	74.320	77.500	73.240	76.570	54.564	8,268,120
2026-02-10	73.520	74.500	71.420	74.200	52.876	5,633,040
2026-02-09	71.980	74.200	70.460	72.780	51.864	5,634,027
2026-02-06	68.350	72.480	67.470	70.700	50.381	6,569,500
2026-02-05	73.660	75.000	68.250	69.500	49.526	6,660,500
2026-02-04	74.550	78.480	73.310	74.600	53.161	7,347,480
2026-02-03	78.380	78.600	73.710	74.000	52.733	6,911,100
2026-02-02	78.800	81.500	75.250	76.200	54.301	11,949,455
2026-01-30	73.100	80.410	73.100	80.410	57.301	15,976,441
2026-01-29	74.800	80.210	73.000	73.100	52.092	10,811,305
2026-01-28	69.750	76.420	69.750	74.800	53.303	14,204,744
2026-01-27	67.730	70.530	66.020	69.470	49.505	5,427,240
2026-01-26	68.500	68.690	66.280	67.730	48.265	4,670,645
2026-01-23	68.770	69.230	67.610	67.800	48.315	2,750,797
2026-01-22	71.000	71.100	67.250	68.780	49.013	4,328,660
2026-01-21	66.180	68.880	65.510	68.250	48.636	4,062,380
2026-01-20	65.900	67.270	65.110	66.180	47.160	2,886,940

← NewerPage 3 of 5 · 243 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.