Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	34.150	34.560	33.890	34.490	24.578	2,063,320
2025-07-22	34.500	34.700	33.910	34.070	24.279	2,908,780
2025-07-21	34.900	34.990	34.000	34.320	24.457	3,854,655
2025-07-18	35.100	35.500	34.700	35.170	25.062	2,431,520
2025-07-17	35.090	35.620	34.870	35.300	25.155	2,636,480
2025-07-16	33.910	35.580	33.500	35.230	25.105	4,807,775
2025-07-15	36.410	36.740	33.080	33.980	24.214	11,610,935
2025-07-14	36.000	36.500	35.660	36.200	25.796	4,634,420
2025-07-11	34.490	36.710	34.490	36.290	25.861	7,249,657
2025-07-10	33.210	34.580	33.090	34.490	24.578	4,447,723
2025-07-09	33.400	34.150	33.200	33.440	23.830	3,592,822
2025-07-08	33.330	34.250	32.500	33.540	23.901	6,208,545
2025-07-07	31.390	32.790	31.270	32.790	23.366	4,323,130
2025-07-04	32.450	32.450	31.000	31.560	22.490	5,448,520
2025-07-03	31.510	32.710	31.100	32.360	23.060	5,516,035
2025-07-02	30.800	31.990	30.800	31.570	22.497	5,322,555
2025-07-01	30.000	31.480	29.710	31.200	22.233	5,608,575
2025-06-30	30.200	30.830	29.800	30.050	21.414	4,998,840
2025-06-27	29.880	30.760	29.320	30.450	21.699	5,040,875
2025-06-26	29.290	30.500	28.980	29.730	21.186	5,561,430
2025-06-25	29.210	29.490	28.730	29.190	20.801	2,513,420
2025-06-24	28.360	29.350	28.360	29.200	20.808	2,940,805
2025-06-23	28.050	28.710	27.620	28.500	20.309	2,024,960
2025-06-20	28.060	28.490	27.900	28.050	19.989	1,759,275
2025-06-19	29.160	29.340	28.230	28.330	20.188	2,234,960
2025-06-18	29.000	29.320	28.500	29.130	20.758	2,791,180
2025-06-17	28.480	29.990	28.480	29.100	20.737	4,444,300
2025-06-16	28.200	28.740	28.030	28.510	20.317	2,566,900
2025-06-13	29.650	29.650	28.140	28.450	20.274	3,987,655
2025-06-12	28.900	29.760	28.700	29.700	21.165	3,989,160
2025-06-11	28.670	29.040	28.320	28.900	20.594	2,046,205
2025-06-10	28.980	29.180	28.310	28.690	20.445	3,526,853
2025-06-09	27.800	29.260	27.700	28.980	20.651	5,069,353
2025-06-06	27.550	27.940	26.730	27.800	19.811	4,466,315
2025-06-05	27.200	27.950	27.200	27.270	19.433	6,854,645
2025-06-04	29.800	30.970	28.110	28.340	20.195	10,810,555
2025-06-03	27.500	28.280	27.470	28.150	20.060	2,907,800
2025-05-30	27.860	28.250	27.690	27.840	19.839	2,606,765
2025-05-29	28.360	28.560	28.050	28.130	20.046	3,103,240
2025-05-28	28.850	29.180	28.260	28.410	20.245	3,677,584
2025-05-27	27.900	29.270	27.660	28.860	20.566	6,969,725
2025-05-26	29.450	29.450	26.950	28.000	19.953	7,905,380
2025-05-23	28.420	29.680	28.410	28.880	20.580	9,493,825
2025-05-22	28.560	28.740	27.730	27.860	19.853	5,306,070
2025-05-21	29.400	29.500	28.090	28.450	20.274	13,278,475
2025-05-20	27.100	29.960	26.750	29.960	21.350	14,245,043
2025-05-19	27.430	27.890	27.170	27.240	19.411	3,597,300
2025-05-16	26.750	27.700	26.630	27.440	19.554	6,683,555
2025-05-15	26.120	26.850	25.900	26.540	18.913	3,660,055
2025-05-14	26.810	27.060	26.000	26.150	18.635	4,201,317
2025-05-13	26.400	26.950	26.150	26.650	18.991	4,671,940
2025-05-12	25.550	26.380	25.200	26.300	18.742	4,304,697
2025-05-09	25.490	25.740	25.000	25.370	18.079	2,233,000
2025-05-08	25.360	25.820	25.330	25.410	18.107	3,500,267
2025-05-07	26.460	27.000	25.210	25.780	18.371	7,895,847
2025-05-06	25.350	26.720	25.300	26.460	18.856	6,759,935
2025-04-30	24.900	25.620	24.880	25.210	17.965	2,974,125
2025-04-29	24.270	25.220	24.060	24.910	17.751	3,146,500
2025-04-28	24.450	25.110	24.240	24.270	17.295	3,334,520
2025-04-25	24.230	24.590	23.760	24.290	17.309	2,818,620

← NewerPage 6 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.