Sichuan Development Lomon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.590	8.600	8.480	8.560	8.222	12,272,893
2023-07-31	8.500	8.610	8.500	8.590	8.251	13,654,454
2023-07-28	8.380	8.520	8.340	8.490	8.155	14,077,837
2023-07-27	8.520	8.540	8.370	8.400	8.068	14,848,557
2023-07-26	8.360	8.620	8.350	8.530	8.193	26,290,689
2023-07-25	8.240	8.600	8.200	8.340	8.011	21,445,674
2023-07-24	8.480	8.490	8.140	8.150	7.828	22,661,366
2023-07-21	8.610	8.690	8.460	8.520	8.184	22,268,308
2023-07-20	8.360	8.880	8.360	8.650	8.309	39,718,398
2023-07-19	8.320	8.430	8.290	8.360	8.030	11,965,570
2023-07-18	8.200	8.480	8.140	8.370	8.040	22,572,607
2023-07-17	8.120	8.280	8.100	8.180	7.857	9,693,279
2023-07-14	8.280	8.310	8.150	8.180	7.857	14,045,003
2023-07-13	8.320	8.420	8.270	8.290	7.963	12,461,828
2023-07-12	8.200	8.420	8.180	8.280	7.953	17,978,245
2023-07-11	8.180	8.220	8.090	8.190	7.867	7,561,978
2023-07-10	8.050	8.230	8.040	8.180	7.857	10,479,250
2023-07-07	8.100	8.120	8.010	8.060	7.742	7,129,307
2023-07-06	8.300	8.300	8.100	8.120	7.799	14,331,050
2023-07-05	8.170	8.350	8.110	8.290	7.963	15,842,201
2023-07-04	8.270	8.330	8.100	8.170	7.847	14,970,726
2023-07-03	8.180	8.510	8.150	8.270	7.944	16,460,212
2023-06-30	7.860	8.270	7.860	8.130	7.809	22,199,253
2023-06-29	8.030	8.050	7.890	7.890	7.579	11,878,560
2023-06-28	8.210	8.210	7.960	8.050	7.732	13,051,005
2023-06-27	8.330	8.470	8.300	8.380	7.838	10,080,947
2023-06-26	8.270	8.450	8.210	8.320	7.782	9,251,100
2023-06-21	8.420	8.470	8.310	8.310	7.772	7,921,581
2023-06-20	8.520	8.530	8.420	8.420	7.875	8,252,099
2023-06-19	8.690	8.720	8.520	8.520	7.969	8,462,970
2023-06-16	8.650	8.690	8.590	8.640	8.081	9,090,770
2023-06-15	8.400	8.630	8.380	8.610	8.053	12,901,535
2023-06-14	8.340	8.470	8.230	8.380	7.838	10,438,168
2023-06-13	8.380	8.400	8.280	8.300	7.763	9,087,164
2023-06-12	8.460	8.480	8.340	8.390	7.847	10,856,254
2023-06-09	8.570	8.600	8.350	8.480	7.931	11,134,434
2023-06-08	8.490	8.620	8.470	8.540	7.988	6,551,214
2023-06-07	8.700	8.740	8.500	8.530	7.978	10,425,200
2023-06-06	8.940	8.990	8.720	8.730	8.165	7,552,900
2023-06-05	9.030	9.080	8.910	8.950	8.371	8,982,800
2023-06-02	8.630	9.030	8.630	9.030	8.446	14,540,049
2023-06-01	8.550	8.730	8.440	8.630	8.072	9,597,123
2023-05-31	8.780	8.800	8.520	8.560	8.006	12,657,702
2023-05-30	8.880	8.880	8.650	8.790	8.221	13,682,654
2023-05-29	9.070	9.090	8.850	8.860	8.287	9,185,423
2023-05-26	9.080	9.090	8.970	9.030	8.446	5,528,490
2023-05-25	9.240	9.270	9.000	9.050	8.465	9,865,290
2023-05-24	9.220	9.330	9.140	9.240	8.642	8,112,550
2023-05-23	9.180	9.250	9.150	9.210	8.614	5,396,550
2023-05-22	9.100	9.210	9.080	9.180	8.586	6,295,398
2023-05-19	9.090	9.150	9.020	9.120	8.530	4,881,773
2023-05-18	9.170	9.170	9.060	9.090	8.502	6,196,783
2023-05-17	9.140	9.170	9.090	9.130	8.539	4,336,650
2023-05-16	9.260	9.280	9.110	9.120	8.530	7,182,608
2023-05-15	9.000	9.250	8.980	9.250	8.652	10,988,391
2023-05-12	9.130	9.190	9.000	9.010	8.427	7,726,106
2023-05-11	9.190	9.200	9.110	9.140	8.549	5,252,177
2023-05-10	9.030	9.230	9.000	9.150	8.558	9,838,014
2023-05-09	9.170	9.230	9.030	9.040	8.455	11,573,205
2023-05-08	9.030	9.180	9.020	9.160	8.567	9,111,257

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.