Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.300	67.300	65.000	66.330	47.267	2,925,720
2026-01-16	68.050	68.690	67.130	67.430	48.051	2,277,240
2026-01-15	67.400	69.140	66.880	67.930	48.407	3,040,958
2026-01-14	71.690	71.690	67.750	67.850	48.351	6,120,835
2026-01-13	74.610	76.150	71.900	72.000	51.308	5,400,063
2026-01-12	72.310	75.500	70.360	74.720	53.246	6,579,419
2026-01-09	71.000	71.700	70.200	71.230	50.759	2,634,625
2026-01-08	68.280	71.850	67.200	70.900	50.524	4,999,890
2026-01-07	68.430	69.310	67.050	68.250	48.636	2,838,430
2026-01-06	67.560	70.480	67.000	68.450	48.778	4,048,730
2026-01-05	65.760	68.690	65.760	67.560	48.144	2,636,760
2025-12-31	67.550	67.550	65.100	65.760	46.861	2,432,298
2025-12-30	67.330	67.970	66.400	67.040	47.773	2,449,300
2025-12-29	65.760	66.930	65.300	66.600	47.460	2,681,035
2025-12-26	68.080	68.300	65.110	65.290	46.526	2,776,632
2025-12-25	66.990	68.100	64.880	67.180	47.873	3,566,242
2025-12-24	66.500	67.500	65.870	66.500	47.388	2,651,019
2025-12-23	69.270	69.270	63.210	66.970	47.723	6,823,888
2025-12-22	71.220	71.320	68.700	69.270	49.362	2,804,550
2025-12-19	70.710	72.300	70.530	71.300	50.809	1,924,440
2025-12-18	72.740	74.220	70.000	70.710	50.389	3,269,945
2025-12-17	78.350	78.350	71.410	72.730	51.828	7,863,555
2025-12-16	79.580	79.800	75.510	78.700	56.082	6,748,315
2025-12-15	75.000	80.150	75.000	78.050	55.619	7,319,935
2025-12-12	76.130	78.200	74.800	75.000	53.446	6,503,315
2025-12-11	71.080	77.290	71.000	75.700	53.944	11,563,431
2025-12-10	68.550	72.280	68.000	70.260	50.068	6,725,178
2025-12-09	68.030	70.500	67.380	69.280	49.370	5,663,840
2025-12-08	69.650	69.690	66.200	68.400	48.742	5,864,542
2025-12-05	66.000	69.820	65.430	68.800	49.028	5,879,055
2025-12-04	65.480	67.190	62.890	65.520	46.690	4,712,960
2025-12-03	65.150	67.190	64.280	66.220	47.189	4,442,130
2025-12-02	64.100	66.500	63.610	65.150	46.426	3,502,203
2025-12-01	65.180	65.380	62.900	64.210	45.757	2,850,094
2025-11-28	65.250	65.660	63.560	65.150	46.426	2,717,015
2025-11-27	63.200	65.880	62.600	65.090	46.384	3,962,980
2025-11-26	64.000	64.600	63.010	63.230	45.058	2,260,020
2025-11-25	62.810	64.540	62.810	64.160	45.721	1,766,940
2025-11-24	61.600	64.790	61.600	63.460	45.222	3,017,595
2025-11-21	61.090	64.500	60.870	62.200	44.324	3,536,155
2025-11-20	62.400	64.910	61.600	61.700	43.968	2,111,060
2025-11-19	66.500	66.500	62.320	62.400	44.467	2,788,870
2025-11-18	66.240	66.380	65.100	65.500	46.676	1,521,940
2025-11-17	69.640	69.640	64.660	66.900	47.674	4,470,130
2025-11-14	70.000	71.500	68.210	68.510	48.821	4,572,820
2025-11-13	66.000	70.750	65.010	69.930	49.833	6,462,540
2025-11-12	68.590	69.200	65.310	65.870	46.940	3,550,680
2025-11-11	66.280	68.430	65.860	67.900	48.386	5,866,980
2025-11-10	66.520	70.220	65.020	66.170	47.153	5,582,640
2025-11-07	63.680	67.990	61.660	66.320	47.260	7,680,295
2025-11-06	63.220	64.380	62.490	63.620	45.336	3,195,920
2025-11-05	62.330	63.580	61.890	62.790	44.745	2,507,960
2025-11-04	63.350	63.750	62.050	62.770	44.730	3,367,630
2025-11-03	67.750	67.900	63.000	63.950	45.571	6,922,671
2025-10-31	69.690	69.990	67.300	67.750	48.279	2,862,755
2025-10-30	71.490	71.490	68.200	68.480	48.799	3,672,772
2025-10-29	70.000	71.500	69.120	70.290	50.089	3,265,290
2025-10-28	69.670	71.740	69.110	70.390	50.161	4,207,840
2025-10-27	70.430	72.800	66.970	69.650	49.633	5,003,579
2025-10-24	70.270	72.020	69.110	70.500	50.239	3,258,500

← NewerPage 4 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.