Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	27.570	28.180	27.270	27.880	19.686	2,821,175
2023-04-28	28.060	28.800	27.160	27.810	19.637	4,405,080
2023-04-27	27.780	28.730	26.850	28.060	19.813	4,440,710
2023-04-26	30.000	30.020	26.630	27.570	19.467	6,990,489
2023-04-25	29.400	29.800	28.810	29.590	20.894	4,529,201
2023-04-24	29.430	29.630	28.700	29.180	20.604	3,898,193
2023-04-21	29.630	30.330	28.640	29.430	20.781	8,094,233
2023-04-20	26.440	29.130	26.000	29.130	20.569	7,047,135
2023-04-19	26.820	26.890	26.390	26.480	18.698	1,777,158
2023-04-18	26.850	27.840	26.600	26.870	18.973	3,278,105
2023-04-17	25.820	27.300	25.800	26.850	18.959	4,869,753
2023-04-14	25.540	26.240	25.300	25.890	18.281	2,593,185
2023-04-13	25.490	25.670	25.030	25.340	17.893	2,272,060
2023-04-12	25.000	25.880	24.800	25.490	17.998	3,435,495
2023-04-11	24.000	25.400	23.880	25.030	17.674	3,834,495
2023-04-10	24.500	24.600	23.960	24.050	16.982	1,985,302
2023-04-07	24.990	24.990	24.260	24.360	17.201	2,333,275
2023-04-06	24.750	25.600	24.730	24.860	17.554	3,681,818
2023-04-04	25.820	25.890	24.500	24.750	17.476	5,225,262
2023-04-03	26.300	26.580	25.650	25.760	18.189	3,806,915
2023-03-31	26.000	26.960	25.920	26.490	18.705	2,662,688
2023-03-30	27.440	27.480	25.600	25.900	18.288	6,556,795
2023-03-29	28.000	28.330	27.260	27.500	19.418	5,935,258
2023-03-28	28.800	30.000	28.700	28.820	20.350	9,027,300
2023-03-27	28.390	28.590	27.480	28.590	20.187	5,746,367
2023-03-24	27.410	28.980	27.200	28.540	20.152	7,186,970
2023-03-23	27.250	28.070	27.060	27.410	19.354	5,208,593
2023-03-22	26.080	28.380	26.080	27.690	19.552	7,059,561
2023-03-21	25.420	26.440	25.200	26.210	18.507	2,566,130
2023-03-20	25.850	26.110	24.800	25.620	18.090	2,702,910
2023-03-17	25.630	26.390	25.420	25.560	18.048	2,018,625
2023-03-16	25.820	25.960	25.330	25.420	17.949	1,147,970
2023-03-15	25.860	26.380	25.590	25.900	18.288	1,540,182
2023-03-14	26.160	26.300	25.340	25.860	18.260	2,214,632
2023-03-13	26.050	26.920	25.900	26.240	18.528	2,667,170
2023-03-10	26.960	27.040	26.200	26.450	18.676	1,702,575
2023-03-09	26.450	27.150	26.440	27.040	19.093	1,562,365
2023-03-08	26.280	26.700	26.180	26.470	18.690	1,670,655
2023-03-07	27.310	27.510	26.210	26.290	18.563	2,467,395
2023-03-06	27.170	27.800	26.850	27.310	19.284	3,606,680
2023-03-03	27.090	27.370	26.710	27.000	19.065	2,168,635
2023-03-02	28.250	28.270	26.980	27.270	19.255	4,143,615
2023-03-01	27.770	28.430	27.500	28.100	19.841	3,159,555
2023-02-28	27.740	28.470	27.460	27.770	19.608	1,663,795
2023-02-27	27.680	28.130	27.280	27.740	19.587	2,306,290
2023-02-24	27.860	28.040	27.090	27.610	19.495	2,365,720
2023-02-23	28.500	28.970	27.680	27.870	19.679	2,674,805
2023-02-22	28.320	29.050	28.020	28.600	20.195	2,920,428
2023-02-21	28.270	28.600	27.890	28.320	19.997	2,223,935
2023-02-20	27.660	28.550	27.200	28.400	20.053	2,572,745
2023-02-17	28.000	28.730	27.610	27.800	19.630	3,074,328
2023-02-16	28.300	29.800	27.680	28.600	20.195	6,566,872
2023-02-15	28.570	28.760	27.820	27.890	19.693	5,137,405
2023-02-14	29.720	30.010	28.480	28.620	20.209	3,799,756
2023-02-13	29.600	30.360	28.800	29.720	20.985	3,793,055
2023-02-10	30.080	30.100	28.960	29.200	20.618	4,421,340
2023-02-09	28.000	29.850	27.600	29.650	20.936	5,786,585
2023-02-08	28.870	29.390	27.910	28.500	20.124	5,795,402
2023-02-07	30.330	30.700	28.870	28.980	20.463	6,866,930
2023-02-06	30.540	30.850	29.000	30.200	21.324	8,160,908

← NewerPage 15 of 21 · 1,212 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.