Shanghai Luoman Lighting Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27.870 | 28.880 | 27.680 | 28.220 | 20.110 | 9,128,434 |
| 2024-10-25 | 27.540 | 28.220 | 26.900 | 27.730 | 19.761 | 7,483,541 |
| 2024-10-24 | 29.940 | 29.990 | 27.270 | 27.430 | 19.547 | 10,692,920 |
| 2024-10-23 | 30.640 | 33.470 | 29.880 | 29.940 | 21.336 | 14,707,411 |
| 2024-10-22 | 28.330 | 30.920 | 28.290 | 30.920 | 22.034 | 10,946,990 |
| 2024-10-21 | 26.400 | 28.260 | 26.300 | 28.110 | 20.031 | 6,765,694 |
| 2024-10-18 | 26.500 | 27.280 | 26.210 | 26.410 | 18.820 | 4,497,686 |
| 2024-10-17 | 25.880 | 27.610 | 25.780 | 26.470 | 18.863 | 4,963,700 |
| 2024-10-16 | 25.780 | 26.300 | 25.410 | 25.780 | 18.371 | 2,460,274 |
| 2024-10-15 | 26.800 | 27.340 | 26.000 | 26.110 | 18.606 | 4,812,320 |
| 2024-10-14 | 25.100 | 26.600 | 25.100 | 26.180 | 18.656 | 4,060,840 |
| 2024-10-11 | 25.540 | 25.540 | 24.410 | 24.740 | 17.630 | 2,493,880 |
| 2024-10-10 | 25.550 | 26.320 | 24.600 | 25.410 | 18.107 | 3,513,119 |
| 2024-10-09 | 27.600 | 27.620 | 25.720 | 25.720 | 18.328 | 4,970,945 |
| 2024-10-08 | 29.690 | 29.700 | 25.910 | 28.580 | 20.366 | 10,113,705 |
| 2024-09-30 | 25.550 | 27.070 | 25.000 | 27.030 | 19.262 | 8,861,125 |
| 2024-09-27 | 24.490 | 25.130 | 23.700 | 25.050 | 17.851 | 5,166,145 |
| 2024-09-26 | 23.020 | 24.130 | 22.830 | 23.960 | 17.074 | 6,429,129 |
| 2024-09-25 | 22.500 | 23.840 | 21.880 | 23.020 | 16.404 | 9,369,444 |
| 2024-09-24 | 19.940 | 21.740 | 19.760 | 21.740 | 15.492 | 6,112,626 |
| 2024-09-23 | 19.300 | 19.980 | 19.010 | 19.760 | 14.081 | 2,447,200 |
| 2024-09-20 | 19.750 | 20.000 | 19.250 | 19.330 | 13.775 | 2,048,060 |
| 2024-09-19 | 19.180 | 19.910 | 19.090 | 19.770 | 14.088 | 2,466,380 |
| 2024-09-18 | 19.270 | 19.460 | 18.420 | 19.240 | 13.711 | 3,064,570 |
| 2024-09-13 | 19.940 | 20.220 | 19.020 | 19.070 | 13.589 | 3,469,100 |
| 2024-09-12 | 20.180 | 20.440 | 19.830 | 20.070 | 14.302 | 3,426,204 |
| 2024-09-11 | 20.990 | 21.020 | 20.320 | 20.330 | 14.487 | 2,722,652 |
| 2024-09-10 | 21.200 | 21.310 | 20.340 | 20.770 | 14.801 | 5,210,555 |
| 2024-09-09 | 20.800 | 22.090 | 20.800 | 21.140 | 15.065 | 7,615,818 |
| 2024-09-06 | 19.830 | 22.000 | 19.810 | 21.540 | 15.350 | 11,140,495 |
| 2024-09-05 | 19.700 | 20.300 | 19.510 | 20.010 | 14.259 | 6,601,068 |
| 2024-09-04 | 20.000 | 20.500 | 19.560 | 19.800 | 14.110 | 8,521,900 |
| 2024-09-03 | 18.720 | 20.590 | 18.540 | 20.590 | 14.673 | 4,639,341 |
| 2024-09-02 | 18.930 | 19.040 | 18.510 | 18.720 | 13.340 | 1,856,960 |
| 2024-08-30 | 18.340 | 19.070 | 18.220 | 18.870 | 13.447 | 1,919,458 |
| 2024-08-29 | 18.250 | 18.600 | 18.050 | 18.290 | 13.034 | 1,904,169 |
| 2024-08-28 | 18.520 | 18.580 | 18.060 | 18.280 | 13.026 | 1,759,100 |
| 2024-08-27 | 19.000 | 19.070 | 18.380 | 18.470 | 13.162 | 1,671,390 |
| 2024-08-26 | 19.010 | 19.280 | 18.920 | 19.030 | 13.561 | 1,242,395 |
| 2024-08-23 | 19.290 | 19.310 | 18.780 | 19.030 | 13.561 | 1,634,850 |
| 2024-08-22 | 19.740 | 19.820 | 19.210 | 19.290 | 13.746 | 1,523,235 |
| 2024-08-21 | 19.550 | 19.880 | 19.510 | 19.680 | 14.024 | 949,408 |
| 2024-08-20 | 20.030 | 20.460 | 19.380 | 19.620 | 13.981 | 1,647,135 |
| 2024-08-19 | 20.990 | 20.990 | 20.010 | 20.130 | 14.345 | 1,964,828 |
| 2024-08-16 | 21.030 | 21.450 | 20.850 | 20.890 | 14.886 | 1,337,840 |
| 2024-08-15 | 20.650 | 21.290 | 20.320 | 20.940 | 14.922 | 1,671,985 |
| 2024-08-14 | 20.970 | 21.190 | 20.550 | 20.670 | 14.730 | 1,151,815 |
| 2024-08-13 | 20.570 | 20.760 | 20.270 | 20.750 | 14.787 | 1,393,368 |
| 2024-08-12 | 20.910 | 21.390 | 20.480 | 20.570 | 14.658 | 1,447,408 |
| 2024-08-09 | 21.350 | 21.350 | 20.930 | 21.090 | 15.029 | 1,091,613 |
| 2024-08-08 | 21.160 | 21.420 | 20.740 | 21.030 | 14.986 | 1,805,020 |
| 2024-08-07 | 22.200 | 22.200 | 21.450 | 21.510 | 15.328 | 2,051,700 |
| 2024-08-06 | 21.210 | 22.460 | 21.210 | 22.200 | 15.820 | 2,269,295 |
| 2024-08-05 | 22.010 | 22.300 | 21.040 | 21.040 | 14.993 | 1,682,240 |
| 2024-08-02 | 22.550 | 22.800 | 21.920 | 22.000 | 15.677 | 1,629,775 |
| 2024-08-01 | 22.680 | 22.950 | 22.530 | 22.700 | 16.176 | 1,343,160 |
| 2024-07-31 | 21.660 | 22.680 | 21.550 | 22.650 | 16.141 | 1,941,520 |
| 2024-07-30 | 21.490 | 22.060 | 21.240 | 21.770 | 15.514 | 1,319,955 |
| 2024-07-29 | 22.200 | 22.200 | 21.500 | 21.690 | 15.457 | 796,040 |
| 2024-07-26 | 21.870 | 22.080 | 21.600 | 21.820 | 15.549 | 940,625 |
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.