Sichuan Development Lomon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.160 | 17.160 | 16.680 | 17.160 | 16.673 | 78,365,816 |
| 2024-10-29 | 15.600 | 15.600 | 15.000 | 15.600 | 15.157 | 104,379,013 |
| 2024-10-28 | 12.900 | 14.180 | 12.900 | 14.180 | 13.778 | 231,160,602 |
| 2024-10-25 | 12.100 | 13.480 | 12.050 | 12.890 | 12.524 | 319,921,323 |
| 2024-10-24 | 13.220 | 13.330 | 12.090 | 12.250 | 11.902 | 307,707,737 |
| 2024-10-23 | 11.020 | 12.120 | 10.950 | 12.120 | 11.776 | 165,503,320 |
| 2024-10-22 | 10.780 | 11.380 | 10.580 | 11.020 | 10.707 | 130,326,693 |
| 2024-10-21 | 10.270 | 11.190 | 10.270 | 10.880 | 10.571 | 146,682,915 |
| 2024-10-18 | 9.390 | 10.560 | 9.380 | 10.220 | 9.930 | 138,258,403 |
| 2024-10-17 | 10.480 | 10.480 | 9.600 | 9.620 | 9.347 | 141,742,300 |
| 2024-10-16 | 9.790 | 10.690 | 9.750 | 10.580 | 10.280 | 155,840,109 |
| 2024-10-15 | 9.560 | 10.270 | 9.450 | 9.880 | 9.600 | 121,517,449 |
| 2024-10-14 | 9.100 | 9.790 | 9.040 | 9.640 | 9.367 | 91,646,311 |
| 2024-10-11 | 9.360 | 9.470 | 8.910 | 9.050 | 8.793 | 73,796,106 |
| 2024-10-10 | 9.850 | 10.190 | 9.470 | 9.490 | 9.221 | 96,516,137 |
| 2024-10-09 | 9.790 | 10.190 | 9.440 | 9.580 | 9.308 | 108,436,742 |
| 2024-10-08 | 10.680 | 10.680 | 9.500 | 10.060 | 9.775 | 132,734,794 |
| 2024-09-30 | 9.230 | 9.790 | 9.110 | 9.710 | 9.435 | 121,211,592 |
| 2024-09-27 | 8.540 | 9.140 | 8.490 | 8.940 | 8.686 | 115,573,031 |
| 2024-09-26 | 8.290 | 8.570 | 8.230 | 8.540 | 8.298 | 95,378,801 |
| 2024-09-25 | 8.030 | 8.810 | 8.000 | 8.380 | 8.142 | 135,511,332 |
| 2024-09-24 | 7.800 | 8.010 | 7.740 | 8.010 | 7.783 | 64,276,278 |
| 2024-09-23 | 7.800 | 8.080 | 7.750 | 7.900 | 7.676 | 59,305,550 |
| 2024-09-20 | 7.820 | 8.000 | 7.700 | 7.820 | 7.598 | 51,785,847 |
| 2024-09-19 | 7.660 | 7.860 | 7.520 | 7.760 | 7.540 | 53,469,127 |
| 2024-09-18 | 7.480 | 7.700 | 7.470 | 7.630 | 7.414 | 32,544,565 |
| 2024-09-13 | 7.650 | 7.730 | 7.480 | 7.500 | 7.287 | 39,881,800 |
| 2024-09-12 | 7.650 | 7.920 | 7.640 | 7.640 | 7.423 | 56,015,155 |
| 2024-09-11 | 7.820 | 7.980 | 7.690 | 7.740 | 7.520 | 59,590,876 |
| 2024-09-10 | 8.050 | 8.270 | 7.720 | 7.860 | 7.637 | 80,794,870 |
| 2024-09-09 | 7.950 | 8.490 | 7.890 | 7.970 | 7.744 | 112,220,820 |
| 2024-09-06 | 7.660 | 8.180 | 7.570 | 7.860 | 7.637 | 105,013,199 |
| 2024-09-05 | 7.510 | 7.750 | 7.420 | 7.460 | 7.248 | 97,629,506 |
| 2024-09-04 | 8.200 | 8.640 | 7.870 | 7.900 | 7.676 | 139,958,864 |
| 2024-09-03 | 7.460 | 8.220 | 7.440 | 8.170 | 7.938 | 146,585,716 |
| 2024-09-02 | 7.300 | 7.700 | 7.270 | 7.470 | 7.258 | 56,436,652 |
| 2024-08-30 | 7.200 | 7.620 | 7.190 | 7.330 | 7.122 | 63,969,354 |
| 2024-08-29 | 7.400 | 7.400 | 7.050 | 7.190 | 6.986 | 67,476,948 |
| 2024-08-28 | 6.620 | 7.150 | 6.520 | 7.150 | 6.947 | 44,662,412 |
| 2024-08-27 | 6.430 | 6.550 | 6.370 | 6.500 | 6.316 | 14,833,350 |
| 2024-08-26 | 6.250 | 6.530 | 6.230 | 6.440 | 6.257 | 13,950,921 |
| 2024-08-23 | 6.200 | 6.350 | 6.170 | 6.250 | 6.073 | 9,727,257 |
| 2024-08-22 | 6.280 | 6.300 | 6.160 | 6.190 | 6.014 | 7,163,600 |
| 2024-08-21 | 6.250 | 6.300 | 6.200 | 6.250 | 6.073 | 7,211,950 |
| 2024-08-20 | 6.400 | 6.460 | 6.250 | 6.290 | 6.112 | 10,011,185 |
| 2024-08-19 | 6.340 | 6.500 | 6.330 | 6.430 | 6.248 | 8,293,250 |
| 2024-08-16 | 6.510 | 6.530 | 6.350 | 6.360 | 6.180 | 11,729,769 |
| 2024-08-15 | 6.540 | 6.650 | 6.460 | 6.520 | 6.335 | 12,124,715 |
| 2024-08-14 | 6.650 | 6.670 | 6.530 | 6.540 | 6.354 | 7,350,500 |
| 2024-08-13 | 6.600 | 6.680 | 6.520 | 6.650 | 6.461 | 6,912,600 |
| 2024-08-12 | 6.600 | 6.650 | 6.560 | 6.590 | 6.403 | 6,118,750 |
| 2024-08-09 | 6.690 | 6.740 | 6.610 | 6.610 | 6.423 | 7,481,600 |
| 2024-08-08 | 6.600 | 6.680 | 6.530 | 6.640 | 6.452 | 9,766,760 |
| 2024-08-07 | 6.680 | 6.680 | 6.580 | 6.610 | 6.423 | 10,482,059 |
| 2024-08-06 | 6.690 | 6.770 | 6.620 | 6.680 | 6.491 | 10,928,321 |
| 2024-08-05 | 6.700 | 6.830 | 6.630 | 6.630 | 6.442 | 13,311,069 |
| 2024-08-02 | 6.880 | 6.980 | 6.780 | 6.810 | 6.617 | 11,791,201 |
| 2024-08-01 | 6.980 | 7.090 | 6.890 | 6.930 | 6.733 | 14,324,375 |
| 2024-07-31 | 6.720 | 6.950 | 6.650 | 6.950 | 6.753 | 18,114,901 |
| 2024-07-30 | 6.620 | 6.720 | 6.560 | 6.680 | 6.491 | 8,456,800 |
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.