Sichuan Development Lomon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.550	13.730	13.380	13.670	12.786	23,643,584
2022-08-03	13.630	13.960	13.310	13.410	12.542	27,354,666
2022-08-02	14.100	14.100	13.500	13.580	12.701	41,582,193
2022-08-01	14.250	14.340	13.990	14.240	13.319	36,952,524
2022-07-29	14.550	14.910	14.320	14.370	13.440	26,544,761
2022-07-28	14.690	14.890	14.460	14.520	13.581	26,012,472
2022-07-27	14.810	14.940	14.330	14.650	13.702	33,424,031
2022-07-26	14.670	15.050	14.490	14.810	13.852	31,553,328
2022-07-25	14.310	15.000	14.280	14.680	13.730	40,364,177
2022-07-22	15.100	15.280	14.450	14.550	13.609	65,804,833
2022-07-21	15.460	15.830	14.650	15.280	14.291	102,339,373
2022-07-20	15.080	15.140	14.690	14.930	13.964	43,419,100
2022-07-19	14.990	15.350	14.900	14.990	14.020	40,099,659
2022-07-18	15.240	15.360	14.610	15.000	14.030	58,596,000
2022-07-15	15.350	15.860	15.200	15.240	14.254	50,742,300
2022-07-14	15.470	15.670	15.130	15.250	14.263	36,645,801
2022-07-13	15.500	15.650	15.250	15.500	14.497	31,478,632
2022-07-12	15.700	16.200	15.300	15.370	14.376	43,748,486
2022-07-11	16.310	16.310	15.120	15.590	14.581	62,994,512
2022-07-08	16.800	16.860	16.050	16.210	15.161	49,686,988
2022-07-07	15.890	16.750	15.890	16.590	15.517	63,379,344
2022-07-06	17.070	17.090	15.850	16.140	15.096	108,448,239
2022-07-05	17.000	17.860	16.800	17.410	16.284	94,618,522
2022-07-04	17.900	18.180	16.800	17.280	16.162	136,756,724
2022-07-01	17.000	18.350	17.000	17.850	16.695	101,722,499
2022-06-30	17.500	18.170	17.180	17.260	16.143	84,075,792
2022-06-29	16.810	18.500	16.430	17.720	16.574	141,854,936
2022-06-28	17.100	17.480	16.580	17.200	16.087	104,711,291
2022-06-27	16.430	17.550	16.090	17.090	15.984	114,367,712
2022-06-24	15.920	17.060	15.850	16.430	15.367	154,065,023
2022-06-23	14.200	15.520	13.930	15.520	14.516	129,253,108
2022-06-22	13.800	14.400	13.500	14.110	13.197	69,518,557
2022-06-21	13.300	13.840	13.300	13.670	12.786	44,142,563
2022-06-20	13.750	13.870	13.350	13.410	12.542	42,616,200
2022-06-17	13.300	14.080	13.190	13.740	12.851	54,706,174
2022-06-16	13.440	13.700	13.080	13.190	12.337	49,638,361
2022-06-15	14.220	14.320	13.470	13.510	12.636	66,936,724
2022-06-14	13.020	14.590	13.010	14.170	13.253	91,743,055
2022-06-13	12.650	13.490	12.610	13.260	12.402	72,758,200
2022-06-10	13.690	13.690	12.810	12.930	12.093	98,600,373
2022-06-09	13.090	13.090	13.090	13.090	12.243	0
2022-06-08	11.950	13.090	11.630	13.090	12.243	61,735,979
2022-06-07	11.510	11.970	11.500	11.900	11.130	38,102,534
2022-06-06	11.270	11.870	11.270	11.610	10.859	40,260,580
2022-06-02	11.110	11.210	10.990	11.160	10.438	15,114,157
2022-06-01	11.010	11.310	10.940	11.130	10.410	22,099,809
2022-05-31	10.940	11.020	10.750	11.010	10.298	19,063,861
2022-05-30	11.090	11.230	10.880	11.000	10.288	19,976,494
2022-05-27	11.000	11.060	10.760	10.880	10.176	16,468,256
2022-05-26	10.860	11.030	10.740	11.000	10.288	17,088,722
2022-05-25	10.660	10.860	10.520	10.860	10.157	15,754,835
2022-05-24	11.200	11.200	10.580	10.620	9.933	24,769,270
2022-05-23	10.800	11.240	10.700	11.200	10.475	27,697,838
2022-05-20	10.640	10.910	10.570	10.750	10.055	21,145,517
2022-05-19	10.310	10.680	10.250	10.520	9.839	15,003,227
2022-05-18	10.580	10.590	10.350	10.390	9.718	11,101,585
2022-05-17	10.490	10.620	10.290	10.590	9.905	12,969,853
2022-05-16	10.390	10.680	10.390	10.540	9.858	16,756,141
2022-05-13	10.400	10.630	10.270	10.350	9.680	12,594,100
2022-05-12	10.330	10.500	10.150	10.270	9.606	14,760,604

← NewerPage 18 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.