Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	73.200	73.900	69.010	70.060	49.925	4,120,340
2025-10-22	74.970	75.480	73.210	73.470	52.355	3,049,480
2025-10-21	70.790	75.900	70.300	75.260	53.631	5,129,250
2025-10-20	72.760	73.490	68.980	70.550	50.275	4,891,040
2025-10-17	75.420	75.420	71.300	71.350	50.845	4,455,535
2025-10-16	77.000	77.790	74.510	75.050	53.481	4,055,940
2025-10-15	73.500	77.380	72.300	77.190	55.006	4,549,748
2025-10-14	76.300	77.700	71.990	72.820	51.892	6,123,950
2025-10-13	70.000	76.860	70.000	76.300	54.372	6,548,724
2025-10-10	74.810	81.420	73.180	75.800	54.016	10,632,221
2025-10-09	72.990	75.090	71.730	74.020	52.747	7,689,483
2025-09-30	71.320	74.530	69.080	72.990	52.013	10,161,978
2025-09-29	64.000	68.790	61.970	68.790	49.020	10,046,764
2025-09-26	63.890	64.580	62.280	62.540	44.567	5,765,165
2025-09-25	64.540	68.640	63.470	63.890	45.529	7,746,515
2025-09-24	64.000	65.670	62.500	63.880	45.521	5,996,410
2025-09-23	65.960	66.180	62.000	64.350	45.856	8,286,495
2025-09-22	65.000	67.490	63.310	64.470	45.942	9,464,805
2025-09-19	64.330	65.530	61.900	64.220	45.764	12,158,125
2025-09-18	59.900	65.900	58.010	63.010	44.901	17,262,630
2025-09-17	54.000	59.950	54.000	59.950	42.721	11,377,884
2025-09-16	53.050	55.050	52.120	54.500	38.837	8,433,810
2025-09-15	53.900	53.900	51.060	53.050	37.804	13,420,764
2025-09-12	50.450	53.870	50.450	53.870	38.388	8,470,385
2025-09-11	44.520	48.970	44.430	48.970	34.896	7,666,689
2025-09-10	44.300	45.700	44.000	44.520	31.725	5,425,464
2025-09-09	44.850	45.870	43.210	44.190	31.490	5,790,295
2025-09-08	49.200	49.450	44.660	44.840	31.953	10,723,493
2025-09-05	49.100	49.100	43.400	47.390	33.771	12,005,805
2025-09-04	51.970	51.980	46.500	48.000	34.205	11,359,320
2025-09-03	54.520	54.660	51.320	51.500	36.699	8,421,315
2025-09-02	55.500	58.180	53.000	53.700	38.267	17,174,388
2025-09-01	48.060	53.030	48.060	53.030	37.790	7,247,562
2025-08-29	49.920	50.020	46.680	48.210	34.355	9,536,553
2025-08-28	48.000	51.980	47.400	50.440	35.944	9,763,117
2025-08-27	48.770	51.090	47.500	48.650	34.668	11,574,791
2025-08-26	45.930	51.010	45.400	49.880	35.545	13,357,229
2025-08-25	44.200	46.840	42.180	46.370	33.044	12,064,252
2025-08-22	40.040	42.700	39.840	42.700	30.428	6,737,185
2025-08-21	40.520	41.760	40.200	40.280	28.704	3,975,230
2025-08-20	40.510	41.900	40.370	40.730	29.025	3,946,460
2025-08-19	40.790	41.200	39.880	40.970	29.196	4,904,235
2025-08-18	41.650	41.880	40.600	40.790	29.067	6,431,495
2025-08-15	40.200	41.980	38.800	41.640	29.673	9,930,340
2025-08-14	43.390	43.580	39.980	40.200	28.647	14,864,595
2025-08-13	40.980	43.710	40.980	43.710	31.148	18,928,504
2025-08-12	39.040	40.300	38.650	39.740	28.319	5,613,335
2025-08-11	36.500	39.500	36.500	39.050	27.827	7,140,245
2025-08-08	36.900	37.700	36.070	36.840	26.253	4,927,895
2025-08-07	40.000	40.000	37.500	37.750	26.901	7,796,040
2025-08-06	39.690	39.690	35.100	38.430	27.386	12,451,040
2025-08-05	36.890	38.990	36.890	37.790	26.930	5,099,500
2025-08-04	36.710	36.950	35.800	36.900	26.295	2,519,300
2025-08-01	36.190	37.370	35.990	36.890	26.288	3,644,970
2025-07-31	37.150	37.500	36.190	36.200	25.796	4,540,865
2025-07-30	36.110	38.000	35.660	37.580	26.780	4,680,305
2025-07-29	36.510	39.490	36.010	36.110	25.732	5,663,315
2025-07-28	35.930	37.000	35.650	36.490	26.003	3,121,895
2025-07-25	35.130	36.180	35.120	35.930	25.604	2,459,345
2025-07-24	34.480	35.500	34.430	35.410	25.234	2,880,955

← NewerPage 5 of 21 · 1,217 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.