Sichuan Development Lomon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.060 | 7.120 | 6.970 | 7.050 | 6.772 | 15,854,227 |
| 2024-04-29 | 6.830 | 7.060 | 6.820 | 7.050 | 6.772 | 19,678,350 |
| 2024-04-26 | 6.670 | 6.860 | 6.640 | 6.840 | 6.570 | 18,435,750 |
| 2024-04-25 | 6.480 | 6.840 | 6.460 | 6.710 | 6.445 | 21,523,758 |
| 2024-04-24 | 6.450 | 6.490 | 6.260 | 6.490 | 6.234 | 16,677,348 |
| 2024-04-23 | 6.730 | 6.760 | 6.420 | 6.450 | 6.195 | 28,322,100 |
| 2024-04-22 | 6.900 | 7.030 | 6.730 | 6.820 | 6.551 | 19,501,100 |
| 2024-04-19 | 6.650 | 7.130 | 6.570 | 6.870 | 6.599 | 31,583,602 |
| 2024-04-18 | 6.750 | 6.830 | 6.650 | 6.670 | 6.407 | 15,191,750 |
| 2024-04-17 | 6.600 | 6.830 | 6.600 | 6.760 | 6.493 | 16,766,299 |
| 2024-04-16 | 6.880 | 6.950 | 6.510 | 6.530 | 6.272 | 22,058,450 |
| 2024-04-15 | 7.050 | 7.150 | 6.790 | 6.940 | 6.666 | 21,456,412 |
| 2024-04-12 | 7.160 | 7.200 | 7.000 | 7.040 | 6.762 | 16,824,696 |
| 2024-04-11 | 7.150 | 7.280 | 7.100 | 7.160 | 6.877 | 15,374,300 |
| 2024-04-10 | 7.300 | 7.370 | 7.120 | 7.220 | 6.935 | 18,014,607 |
| 2024-04-09 | 7.100 | 7.340 | 7.100 | 7.330 | 7.041 | 22,296,294 |
| 2024-04-08 | 7.300 | 7.340 | 7.120 | 7.160 | 6.877 | 22,934,387 |
| 2024-04-03 | 7.220 | 7.350 | 7.170 | 7.310 | 7.021 | 32,276,777 |
| 2024-04-02 | 7.040 | 7.280 | 7.040 | 7.240 | 6.954 | 36,517,678 |
| 2024-04-01 | 7.080 | 7.080 | 6.980 | 7.060 | 6.781 | 16,054,134 |
| 2024-03-29 | 6.590 | 7.030 | 6.590 | 7.030 | 6.752 | 10,997,215 |
| 2024-03-28 | 6.590 | 6.710 | 6.550 | 6.590 | 6.330 | 11,062,891 |
| 2024-03-27 | 6.810 | 6.860 | 6.580 | 6.590 | 6.330 | 11,167,984 |
| 2024-03-26 | 6.830 | 6.890 | 6.690 | 6.830 | 6.560 | 16,996,600 |
| 2024-03-25 | 6.960 | 7.070 | 6.860 | 6.880 | 6.608 | 13,971,781 |
| 2024-03-22 | 7.130 | 7.170 | 6.980 | 6.980 | 6.704 | 14,334,462 |
| 2024-03-21 | 7.190 | 7.230 | 7.070 | 7.130 | 6.849 | 12,900,150 |
| 2024-03-20 | 7.160 | 7.190 | 7.130 | 7.170 | 6.887 | 10,821,789 |
| 2024-03-19 | 7.240 | 7.240 | 7.130 | 7.160 | 6.877 | 17,926,693 |
| 2024-03-18 | 7.320 | 7.380 | 7.180 | 7.270 | 6.983 | 21,921,102 |
| 2024-03-15 | 7.210 | 7.310 | 7.110 | 7.290 | 7.002 | 26,075,971 |
| 2024-03-14 | 7.040 | 7.500 | 6.990 | 7.210 | 6.925 | 42,841,341 |
| 2024-03-13 | 7.050 | 7.250 | 7.020 | 7.080 | 6.800 | 27,728,503 |
| 2024-03-12 | 7.100 | 7.120 | 6.990 | 7.030 | 6.752 | 18,609,865 |
| 2024-03-11 | 6.890 | 7.100 | 6.890 | 7.100 | 6.820 | 22,936,910 |
| 2024-03-08 | 6.880 | 6.960 | 6.810 | 6.940 | 6.666 | 15,417,635 |
| 2024-03-07 | 6.900 | 7.160 | 6.870 | 6.940 | 6.666 | 30,625,850 |
| 2024-03-06 | 6.830 | 6.990 | 6.780 | 6.900 | 6.628 | 18,890,486 |
| 2024-03-05 | 6.970 | 7.000 | 6.850 | 6.880 | 6.608 | 16,454,324 |
| 2024-03-04 | 7.000 | 7.100 | 6.870 | 7.000 | 6.724 | 15,314,950 |
| 2024-03-01 | 6.930 | 7.020 | 6.900 | 6.990 | 6.714 | 22,547,612 |
| 2024-02-29 | 6.730 | 6.980 | 6.710 | 6.960 | 6.685 | 27,575,216 |
| 2024-02-28 | 6.900 | 7.220 | 6.850 | 6.850 | 6.580 | 44,661,255 |
| 2024-02-27 | 6.830 | 7.030 | 6.830 | 6.950 | 6.676 | 23,497,668 |
| 2024-02-26 | 6.930 | 7.000 | 6.770 | 6.900 | 6.628 | 29,940,191 |
| 2024-02-23 | 6.990 | 7.090 | 6.850 | 7.020 | 6.743 | 33,762,859 |
| 2024-02-22 | 7.140 | 7.280 | 6.860 | 7.000 | 6.724 | 65,449,050 |
| 2024-02-21 | 6.450 | 7.080 | 6.390 | 7.080 | 6.800 | 42,442,476 |
| 2024-02-20 | 6.500 | 6.530 | 6.290 | 6.440 | 6.186 | 25,101,353 |
| 2024-02-19 | 6.980 | 7.150 | 6.440 | 6.510 | 6.253 | 63,661,517 |
| 2024-02-08 | 6.420 | 6.730 | 6.300 | 6.730 | 6.464 | 20,596,636 |
| 2024-02-07 | 5.880 | 6.120 | 5.680 | 6.120 | 5.878 | 12,815,565 |
| 2024-02-06 | 5.050 | 5.560 | 4.930 | 5.560 | 5.341 | 26,794,796 |
| 2024-02-05 | 5.400 | 5.400 | 4.880 | 5.050 | 4.851 | 18,534,130 |
| 2024-02-02 | 5.670 | 5.760 | 5.190 | 5.400 | 5.187 | 15,061,505 |
| 2024-02-01 | 5.850 | 5.870 | 5.640 | 5.680 | 5.456 | 12,184,086 |
| 2024-01-31 | 6.020 | 6.150 | 5.840 | 5.860 | 5.629 | 11,596,139 |
| 2024-01-30 | 6.300 | 6.400 | 6.070 | 6.080 | 5.840 | 10,656,360 |
| 2024-01-29 | 6.390 | 6.420 | 6.230 | 6.230 | 5.984 | 8,912,062 |
| 2024-01-26 | 6.380 | 6.480 | 6.330 | 6.400 | 6.147 | 10,108,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0500 CNY |
| 2026-06-12 | 0.0900 CNY |
| 2025-06-18 | 0.1410 CNY |
| 2024-05-24 | 0.0900 CNY |
| 2023-06-28 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.