Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.700 | 25.980 | 25.000 | 25.140 | 17.915 | 9,202,865 |
| 2025-01-20 | 23.330 | 25.660 | 23.140 | 25.660 | 18.286 | 6,677,195 |
| 2025-01-17 | 24.590 | 24.640 | 23.300 | 23.330 | 16.625 | 7,158,410 |
| 2025-01-16 | 24.700 | 25.800 | 24.250 | 24.670 | 17.580 | 9,129,610 |
| 2025-01-15 | 22.690 | 24.730 | 22.490 | 24.730 | 17.623 | 5,476,100 |
| 2025-01-14 | 21.740 | 22.680 | 21.740 | 22.480 | 16.019 | 4,172,259 |
| 2025-01-13 | 23.040 | 23.040 | 21.560 | 21.740 | 15.492 | 7,076,139 |
| 2025-01-10 | 25.490 | 25.690 | 23.780 | 23.820 | 16.974 | 7,289,870 |
| 2025-01-09 | 25.920 | 26.600 | 25.580 | 25.870 | 18.435 | 5,045,717 |
| 2025-01-08 | 26.820 | 27.500 | 25.900 | 26.420 | 18.827 | 7,244,069 |
| 2025-01-07 | 26.960 | 27.200 | 26.000 | 27.110 | 19.319 | 11,166,121 |
| 2025-01-06 | 25.010 | 27.070 | 23.960 | 26.930 | 19.191 | 15,195,048 |
| 2025-01-03 | 26.010 | 26.270 | 24.400 | 25.400 | 18.100 | 10,563,831 |
| 2025-01-02 | 25.080 | 27.570 | 23.880 | 26.380 | 18.799 | 16,781,279 |
| 2024-12-31 | 24.560 | 25.880 | 24.340 | 25.060 | 17.858 | 7,454,283 |
| 2024-12-30 | 24.350 | 24.900 | 23.790 | 24.560 | 17.502 | 4,385,525 |
| 2024-12-27 | 25.010 | 25.080 | 24.320 | 24.340 | 17.345 | 4,060,446 |
| 2024-12-26 | 24.410 | 25.090 | 24.410 | 24.800 | 17.673 | 3,138,091 |
| 2024-12-25 | 24.400 | 25.180 | 23.760 | 24.600 | 17.530 | 4,025,140 |
| 2024-12-24 | 24.510 | 24.980 | 24.180 | 24.850 | 17.708 | 4,079,145 |
| 2024-12-23 | 25.630 | 25.900 | 23.900 | 24.510 | 17.466 | 7,124,986 |
| 2024-12-20 | 26.440 | 26.650 | 26.130 | 26.400 | 18.813 | 5,706,754 |
| 2024-12-19 | 25.880 | 26.500 | 25.500 | 26.470 | 18.863 | 8,051,330 |
| 2024-12-18 | 26.870 | 26.900 | 25.780 | 26.290 | 18.735 | 11,714,409 |
| 2024-12-17 | 29.220 | 29.220 | 27.590 | 27.590 | 19.661 | 12,433,038 |
| 2024-12-16 | 29.260 | 31.250 | 29.000 | 30.650 | 21.842 | 29,219,104 |
| 2024-12-13 | 25.990 | 28.410 | 25.680 | 28.410 | 20.245 | 11,197,074 |
| 2024-12-12 | 25.530 | 26.010 | 25.000 | 25.830 | 18.407 | 5,287,305 |
| 2024-12-11 | 24.510 | 25.870 | 24.400 | 25.560 | 18.214 | 6,371,436 |
| 2024-12-10 | 24.480 | 24.960 | 24.100 | 24.570 | 17.509 | 5,499,712 |
| 2024-12-09 | 24.260 | 24.380 | 23.650 | 23.880 | 17.017 | 2,380,525 |
| 2024-12-06 | 24.130 | 24.400 | 23.730 | 24.230 | 17.266 | 4,042,150 |
| 2024-12-05 | 23.700 | 24.220 | 23.650 | 24.130 | 17.195 | 2,327,710 |
| 2024-12-04 | 24.400 | 24.400 | 23.570 | 23.690 | 16.882 | 2,615,970 |
| 2024-12-03 | 24.490 | 24.770 | 24.130 | 24.360 | 17.359 | 3,130,715 |
| 2024-12-02 | 24.270 | 24.890 | 24.210 | 24.480 | 17.445 | 4,676,910 |
| 2024-11-29 | 24.250 | 24.400 | 23.610 | 24.320 | 17.331 | 3,918,635 |
| 2024-11-28 | 23.630 | 24.970 | 23.520 | 24.420 | 17.402 | 5,601,260 |
| 2024-11-27 | 23.000 | 23.810 | 22.700 | 23.810 | 16.967 | 3,057,717 |
| 2024-11-26 | 23.630 | 23.990 | 23.350 | 23.450 | 16.711 | 2,948,622 |
| 2024-11-25 | 22.830 | 23.960 | 22.430 | 23.700 | 16.889 | 4,144,747 |
| 2024-11-22 | 23.660 | 24.200 | 22.990 | 23.010 | 16.397 | 4,734,276 |
| 2024-11-21 | 23.640 | 24.090 | 23.440 | 23.750 | 16.925 | 4,439,957 |
| 2024-11-20 | 23.250 | 23.690 | 23.150 | 23.650 | 16.853 | 5,297,632 |
| 2024-11-19 | 24.420 | 24.600 | 22.500 | 23.710 | 16.896 | 9,329,635 |
| 2024-11-18 | 26.520 | 26.570 | 24.180 | 24.400 | 17.388 | 6,088,810 |
| 2024-11-15 | 26.810 | 27.540 | 26.100 | 26.330 | 18.763 | 4,974,757 |
| 2024-11-14 | 27.360 | 27.890 | 26.800 | 26.840 | 19.126 | 4,131,002 |
| 2024-11-13 | 27.290 | 27.830 | 26.700 | 27.710 | 19.746 | 6,189,185 |
| 2024-11-12 | 28.400 | 29.450 | 27.200 | 27.430 | 19.547 | 10,674,088 |
| 2024-11-11 | 25.300 | 27.830 | 25.200 | 27.830 | 19.832 | 7,504,350 |
| 2024-11-08 | 26.050 | 26.060 | 25.200 | 25.300 | 18.029 | 4,455,322 |
| 2024-11-07 | 25.180 | 25.820 | 25.110 | 25.760 | 18.357 | 3,694,496 |
| 2024-11-06 | 25.500 | 25.990 | 25.110 | 25.410 | 18.107 | 4,179,035 |
| 2024-11-05 | 25.400 | 25.820 | 25.010 | 25.380 | 18.086 | 4,685,063 |
| 2024-11-04 | 25.510 | 25.600 | 24.360 | 25.310 | 18.036 | 3,552,850 |
| 2024-11-01 | 26.700 | 26.700 | 24.960 | 25.240 | 17.986 | 5,485,687 |
| 2024-10-31 | 26.800 | 26.950 | 25.980 | 26.700 | 19.027 | 4,424,350 |
| 2024-10-30 | 27.110 | 27.500 | 26.110 | 27.030 | 19.262 | 4,470,585 |
| 2024-10-29 | 28.210 | 28.220 | 26.800 | 26.860 | 19.141 | 6,732,775 |
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.