Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 24.360 | 24.700 | 23.660 | 24.160 | 17.217 | 4,081,140 |
| 2025-04-23 | 23.120 | 24.680 | 23.120 | 24.420 | 17.402 | 5,524,820 |
| 2025-04-22 | 23.030 | 23.450 | 23.030 | 23.080 | 16.447 | 1,806,992 |
| 2025-04-21 | 22.170 | 23.350 | 21.800 | 23.190 | 16.525 | 3,789,392 |
| 2025-04-18 | 21.520 | 22.200 | 21.320 | 22.150 | 15.784 | 1,598,940 |
| 2025-04-17 | 21.600 | 21.860 | 21.350 | 21.520 | 15.335 | 1,249,640 |
| 2025-04-16 | 21.660 | 22.140 | 21.200 | 21.500 | 15.321 | 1,379,980 |
| 2025-04-15 | 22.220 | 22.450 | 21.700 | 21.800 | 15.535 | 1,358,900 |
| 2025-04-14 | 22.000 | 22.570 | 21.370 | 22.300 | 15.891 | 2,184,280 |
| 2025-04-11 | 20.800 | 21.620 | 20.800 | 21.350 | 15.214 | 1,970,605 |
| 2025-04-10 | 20.800 | 21.400 | 20.800 | 20.940 | 14.922 | 2,555,315 |
| 2025-04-09 | 19.960 | 20.680 | 18.650 | 20.530 | 14.630 | 3,491,320 |
| 2025-04-08 | 21.400 | 21.500 | 19.450 | 20.170 | 14.373 | 4,465,430 |
| 2025-04-07 | 22.500 | 23.150 | 21.550 | 21.550 | 15.357 | 2,279,760 |
| 2025-04-03 | 23.720 | 24.050 | 23.510 | 23.940 | 17.060 | 1,466,010 |
| 2025-04-02 | 23.960 | 24.220 | 23.700 | 23.840 | 16.989 | 1,043,840 |
| 2025-04-01 | 23.410 | 24.080 | 23.350 | 23.960 | 17.074 | 1,723,155 |
| 2025-03-31 | 24.300 | 24.300 | 23.220 | 23.420 | 16.689 | 2,250,413 |
| 2025-03-28 | 24.380 | 24.570 | 23.950 | 23.950 | 17.067 | 1,120,070 |
| 2025-03-27 | 24.700 | 24.820 | 24.180 | 24.500 | 17.459 | 969,840 |
| 2025-03-26 | 24.600 | 24.870 | 24.430 | 24.660 | 17.573 | 1,137,525 |
| 2025-03-25 | 24.800 | 24.850 | 24.310 | 24.550 | 17.495 | 973,700 |
| 2025-03-24 | 25.150 | 25.500 | 24.020 | 24.700 | 17.602 | 2,738,820 |
| 2025-03-21 | 25.500 | 25.730 | 24.980 | 25.190 | 17.951 | 2,542,330 |
| 2025-03-20 | 25.910 | 26.290 | 25.690 | 25.740 | 18.343 | 2,730,560 |
| 2025-03-19 | 26.040 | 26.300 | 25.730 | 25.820 | 18.400 | 2,528,015 |
| 2025-03-18 | 26.360 | 26.360 | 25.710 | 26.190 | 18.663 | 2,469,180 |
| 2025-03-17 | 26.280 | 26.580 | 25.900 | 26.140 | 18.628 | 3,726,800 |
| 2025-03-14 | 25.750 | 26.250 | 25.370 | 26.080 | 18.585 | 2,497,180 |
| 2025-03-13 | 26.690 | 26.870 | 25.430 | 25.800 | 18.385 | 3,719,528 |
| 2025-03-12 | 27.090 | 27.160 | 26.600 | 26.680 | 19.012 | 3,203,095 |
| 2025-03-11 | 27.130 | 27.250 | 26.480 | 27.160 | 19.354 | 3,387,300 |
| 2025-03-10 | 27.020 | 27.350 | 26.780 | 27.150 | 19.347 | 3,138,310 |
| 2025-03-07 | 26.700 | 27.850 | 26.700 | 27.070 | 19.290 | 5,920,640 |
| 2025-03-06 | 26.700 | 27.150 | 26.350 | 26.880 | 19.155 | 5,584,600 |
| 2025-03-05 | 26.380 | 26.600 | 25.750 | 26.170 | 18.649 | 2,904,340 |
| 2025-03-04 | 26.000 | 26.570 | 25.740 | 26.400 | 18.813 | 2,967,970 |
| 2025-03-03 | 26.070 | 26.600 | 25.480 | 26.110 | 18.606 | 3,442,551 |
| 2025-02-28 | 26.180 | 26.800 | 25.830 | 25.930 | 18.478 | 4,567,722 |
| 2025-02-27 | 26.280 | 27.100 | 25.870 | 26.170 | 18.649 | 3,792,075 |
| 2025-02-26 | 26.250 | 26.390 | 25.960 | 26.280 | 18.727 | 3,088,989 |
| 2025-02-25 | 25.920 | 26.400 | 25.840 | 26.120 | 18.613 | 2,494,940 |
| 2025-02-24 | 26.700 | 26.720 | 25.900 | 26.360 | 18.784 | 4,283,510 |
| 2025-02-21 | 26.800 | 27.140 | 26.280 | 26.720 | 19.041 | 5,035,660 |
| 2025-02-20 | 26.200 | 27.720 | 26.110 | 26.890 | 19.162 | 7,308,074 |
| 2025-02-19 | 26.440 | 26.700 | 26.000 | 26.200 | 18.670 | 6,117,374 |
| 2025-02-18 | 27.190 | 27.600 | 26.310 | 26.440 | 18.841 | 8,137,605 |
| 2025-02-17 | 27.000 | 27.640 | 26.860 | 27.390 | 19.518 | 13,508,359 |
| 2025-02-14 | 25.520 | 26.840 | 25.180 | 26.120 | 18.613 | 6,526,905 |
| 2025-02-13 | 26.230 | 26.500 | 25.420 | 25.520 | 18.186 | 5,517,785 |
| 2025-02-12 | 26.000 | 26.570 | 25.810 | 26.230 | 18.692 | 6,505,100 |
| 2025-02-11 | 25.760 | 28.180 | 25.410 | 26.500 | 18.884 | 11,742,687 |
| 2025-02-10 | 25.360 | 26.100 | 25.200 | 25.650 | 18.278 | 8,701,765 |
| 2025-02-07 | 24.400 | 25.800 | 24.400 | 25.310 | 18.036 | 9,660,940 |
| 2025-02-06 | 23.980 | 24.200 | 23.570 | 24.200 | 17.245 | 4,114,180 |
| 2025-02-05 | 23.960 | 24.340 | 23.550 | 24.000 | 17.103 | 2,929,360 |
| 2025-01-27 | 24.690 | 24.700 | 23.500 | 23.520 | 16.761 | 3,046,400 |
| 2025-01-24 | 24.160 | 24.330 | 23.800 | 24.270 | 17.295 | 3,757,229 |
| 2025-01-23 | 24.950 | 25.090 | 24.120 | 24.160 | 17.217 | 4,150,440 |
| 2025-01-22 | 25.140 | 25.160 | 24.460 | 24.620 | 17.544 | 3,850,560 |
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.