Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	40.900	41.450	38.500	40.400	28.526	5,400,227
2024-01-23	42.390	42.390	39.540	40.400	28.526	5,560,118
2024-01-22	45.650	46.620	41.520	42.300	29.868	4,370,179
2024-01-19	47.000	47.990	46.000	46.120	32.565	2,492,016
2024-01-18	45.590	47.760	44.620	46.990	33.180	5,388,551
2024-01-17	47.860	48.130	45.410	45.980	32.467	2,357,213
2024-01-16	47.830	47.930	46.350	47.860	33.794	3,015,390
2024-01-15	48.810	48.810	48.810	48.810	34.465	0
2024-01-12	49.950	50.030	48.230	48.810	34.465	2,365,777
2024-01-11	49.150	50.990	47.610	49.850	35.199	2,355,570
2024-01-10	50.090	50.570	48.210	49.100	34.669	3,822,918
2024-01-09	50.000	52.770	48.630	50.230	35.467	5,643,435
2024-01-08	52.100	52.290	49.010	49.320	34.825	2,959,810
2024-01-05	52.350	53.770	51.050	52.000	36.717	3,505,915
2024-01-04	51.300	53.480	50.580	52.360	36.971	3,605,844
2024-01-03	53.790	54.270	50.810	51.780	36.562	4,575,060
2024-01-02	57.400	57.400	54.560	54.600	38.553	6,455,855
2023-12-29	53.850	58.300	52.410	57.500	40.601	10,811,399
2023-12-28	51.530	53.760	50.010	53.000	37.423	6,147,118
2023-12-27	50.640	52.310	50.000	51.060	36.053	3,247,738
2023-12-26	53.030	54.110	49.510	50.920	35.955	5,003,320
2023-12-25	50.670	53.980	50.010	52.200	36.858	6,485,185
2023-12-22	53.530	53.990	47.490	50.250	35.482	8,345,225
2023-12-21	53.870	54.980	51.690	52.600	37.141	7,004,795
2023-12-20	54.000	57.800	53.190	53.630	37.868	9,299,851
2023-12-19	51.950	54.130	51.730	52.660	37.183	4,803,636
2023-12-18	50.670	54.320	50.670	53.310	37.642	8,323,105
2023-12-15	50.100	52.660	49.090	51.490	36.357	8,677,970
2023-12-14	50.210	51.500	48.500	50.470	35.637	9,122,887
2023-12-13	49.990	53.180	49.510	49.990	35.298	9,091,003
2023-12-12	49.470	52.590	48.660	50.000	35.305	11,665,287
2023-12-11	44.980	49.470	44.970	49.470	34.931	9,866,920
2023-12-08	44.980	46.500	44.000	44.970	31.753	10,165,713
2023-12-07	41.980	45.420	41.300	45.420	32.071	11,600,954
2023-12-06	42.900	43.390	40.780	41.290	29.155	9,602,371
2023-12-05	44.750	44.750	40.210	43.560	30.758	13,349,347
2023-12-04	39.140	40.680	39.140	40.680	28.724	2,321,706
2023-12-01	33.670	37.720	33.670	36.980	26.112	9,720,198
2023-11-30	34.340	34.660	32.230	34.500	24.361	8,042,752
2023-11-29	37.490	37.490	34.920	34.920	24.657	10,075,660
2023-11-28	40.510	40.510	38.160	38.800	27.397	12,048,412
2023-11-27	36.010	36.840	35.970	36.830	26.006	1,432,886
2023-11-24	37.550	38.260	36.050	36.330	25.653	2,957,255
2023-11-23	36.930	37.790	36.820	37.560	26.521	1,455,501
2023-11-22	37.020	37.710	36.780	37.000	26.126	1,597,276
2023-11-21	38.390	38.800	37.000	37.140	26.225	3,632,931
2023-11-20	39.640	40.350	38.020	38.510	27.192	3,117,448
2023-11-17	38.550	39.510	38.410	39.390	27.813	2,111,191
2023-11-16	39.060	39.200	38.200	38.550	27.220	1,584,623
2023-11-15	37.500	39.500	37.500	38.980	27.524	2,449,370
2023-11-14	38.010	38.380	37.700	37.780	26.676	1,639,855
2023-11-13	38.210	38.510	37.740	38.280	27.030	2,312,205
2023-11-10	37.080	39.170	36.810	38.700	27.326	3,820,775
2023-11-09	37.600	37.700	36.630	37.210	26.274	2,811,474
2023-11-08	36.670	38.500	36.300	37.860	26.733	4,664,395
2023-11-07	35.280	37.000	35.160	36.700	25.914	4,298,751
2023-11-06	35.320	35.600	34.270	35.200	24.855	2,865,170
2023-11-03	35.000	35.450	34.490	35.270	24.904	1,852,601
2023-11-02	35.130	35.400	34.060	34.420	24.304	1,675,765
2023-11-01	35.810	36.200	34.970	35.120	24.798	1,851,325

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3500 CNY
2024-06-13	0.2500 CNY
2022-06-13	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.