Sichuan Development Lomon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.590	11.860	11.560	11.790	11.027	10,207,227
2022-02-08	11.710	11.710	11.340	11.650	10.896	11,067,202
2022-02-07	11.430	11.870	11.430	11.610	10.859	13,080,635
2022-01-28	11.350	11.390	10.820	11.280	10.550	13,730,788
2022-01-27	11.420	11.550	11.160	11.200	10.475	12,455,400
2022-01-26	11.390	11.640	11.290	11.310	10.578	10,604,055
2022-01-25	11.960	12.040	11.330	11.400	10.662	15,667,833
2022-01-24	11.870	12.120	11.710	11.960	11.186	10,398,493
2022-01-21	11.790	11.990	11.620	11.850	11.083	10,836,188
2022-01-20	12.110	12.210	11.680	11.800	11.037	20,968,527
2022-01-19	12.510	12.580	12.090	12.210	11.420	17,043,950
2022-01-18	12.560	12.820	12.540	12.590	11.775	12,347,752
2022-01-17	12.650	12.740	12.500	12.630	11.813	10,537,375
2022-01-14	12.380	12.650	12.220	12.450	11.645	11,025,528
2022-01-13	12.780	12.830	12.410	12.430	11.626	15,222,172
2022-01-12	13.020	13.080	12.760	12.850	12.019	13,424,166
2022-01-11	12.690	13.120	12.540	13.000	12.159	24,579,546
2022-01-10	12.410	12.620	12.300	12.610	11.794	12,058,300
2022-01-07	12.830	12.850	12.450	12.450	11.645	16,773,578
2022-01-06	12.750	13.040	12.610	12.840	12.009	15,257,633
2022-01-05	13.090	13.100	12.780	12.810	11.981	13,751,170
2022-01-04	13.250	13.290	12.870	13.000	12.159	16,546,940
2021-12-31	12.910	13.220	12.900	13.080	12.234	13,524,214
2021-12-30	13.020	13.190	12.880	12.930	12.093	16,493,099
2021-12-29	12.980	13.540	12.870	13.120	12.271	27,578,752
2021-12-28	12.320	12.950	12.290	12.950	12.112	23,690,188
2021-12-27	12.340	12.640	11.890	12.330	11.532	18,738,538
2021-12-24	13.110	13.140	12.310	12.390	11.588	29,589,540
2021-12-23	13.100	13.170	13.050	13.110	12.262	11,495,969
2021-12-22	13.100	13.240	13.060	13.210	12.355	15,939,815
2021-12-21	13.000	13.160	12.940	13.100	12.252	16,332,698
2021-12-20	13.750	13.750	13.040	13.090	12.243	30,958,207
2021-12-17	13.870	13.890	13.590	13.740	12.851	18,942,925
2021-12-16	13.830	13.940	13.750	13.870	12.973	13,745,918
2021-12-15	13.990	14.130	13.800	13.820	12.926	23,071,170
2021-12-14	14.570	14.620	14.020	14.050	13.141	30,369,119
2021-12-13	14.240	14.730	14.230	14.570	13.627	33,804,219
2021-12-10	14.020	14.520	13.990	14.360	13.431	40,885,239
2021-12-09	13.800	13.920	13.630	13.870	12.973	20,394,892
2021-12-08	13.600	13.860	13.520	13.830	12.935	21,229,213
2021-12-07	13.940	14.000	13.500	13.590	12.711	20,692,028
2021-12-06	13.900	14.060	13.780	13.810	12.917	19,611,815
2021-12-03	14.060	14.080	13.700	13.900	13.001	26,186,281
2021-12-02	14.390	14.390	14.050	14.060	13.150	24,471,260
2021-12-01	13.970	14.370	13.850	14.370	13.440	34,792,854
2021-11-30	14.120	14.390	13.880	13.970	13.066	31,461,179
2021-11-29	13.800	14.200	13.570	14.000	13.094	29,070,190
2021-11-26	14.170	14.400	14.050	14.250	13.328	27,146,803
2021-11-25	14.400	14.460	14.060	14.180	13.263	27,261,626
2021-11-24	14.650	14.840	14.450	14.460	13.524	28,102,545
2021-11-23	14.710	15.010	14.550	14.680	13.730	37,116,527
2021-11-22	14.690	15.300	14.530	14.730	13.777	60,444,635
2021-11-19	14.070	14.240	13.860	14.090	13.178	30,118,613
2021-11-18	13.990	14.370	13.730	14.070	13.160	40,852,899
2021-11-17	13.720	14.190	13.720	13.940	13.038	37,458,417
2021-11-16	13.900	14.090	13.570	13.720	12.832	43,883,925
2021-11-15	15.100	15.100	13.900	14.110	13.197	81,699,643
2021-11-12	15.550	15.880	15.320	15.350	14.357	40,160,144
2021-11-11	15.960	16.160	15.450	15.610	14.600	41,413,214
2021-11-10	15.880	16.370	15.710	16.000	14.965	45,595,534

← NewerPage 20 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.