Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	31.530	31.950	30.110	30.750	21.713	7,029,443
2023-02-02	32.840	33.690	30.880	31.490	22.235	7,869,471
2023-02-01	33.300	34.950	32.200	32.950	23.266	7,632,170
2023-01-31	31.590	33.970	31.200	33.880	23.923	8,159,585
2023-01-30	31.000	32.360	29.900	31.940	22.553	7,417,935
2023-01-20	29.730	31.080	29.150	30.700	21.677	6,101,550
2023-01-19	30.160	31.180	29.220	30.850	21.783	8,040,936
2023-01-18	29.810	30.700	28.850	29.980	21.169	6,041,925
2023-01-17	30.160	30.450	29.100	29.570	20.879	7,380,695
2023-01-16	30.510	31.200	29.430	30.100	21.254	11,268,322
2023-01-13	28.870	31.520	28.200	29.990	21.176	15,905,754
2023-01-12	28.900	29.580	28.200	28.650	20.230	11,927,148
2023-01-11	28.170	30.090	27.530	28.930	20.428	17,267,187
2023-01-10	25.150	27.350	23.660	27.350	19.312	13,451,176
2023-01-09	22.600	24.860	22.600	24.860	17.554	4,911,039
2023-01-06	22.980	23.100	22.550	22.600	15.958	3,237,290
2023-01-05	23.160	23.830	22.550	23.020	16.254	5,890,921
2023-01-04	22.870	23.200	22.100	23.020	16.254	5,242,896
2023-01-03	21.050	23.490	21.040	23.300	16.452	6,966,313
2022-12-30	20.740	22.270	20.740	21.360	15.082	4,606,875
2022-12-29	20.950	21.200	20.590	20.740	14.645	1,730,190
2022-12-28	21.180	21.180	20.550	20.870	14.736	2,372,405
2022-12-27	21.430	21.750	20.880	21.150	14.934	1,877,330
2022-12-26	21.040	21.430	20.900	21.330	15.061	2,096,745
2022-12-23	21.080	21.160	20.610	20.990	14.821	2,779,978
2022-12-22	22.270	22.390	20.880	20.990	14.821	4,778,410
2022-12-21	23.080	23.410	21.940	22.090	15.598	3,376,613
2022-12-20	23.130	23.190	22.600	22.930	16.191	2,287,705
2022-12-19	24.070	24.250	23.030	23.130	16.332	2,518,458
2022-12-16	24.820	25.010	23.780	24.070	16.996	3,499,825
2022-12-15	24.500	24.940	24.400	24.750	17.476	1,764,350
2022-12-14	25.090	25.160	24.550	24.740	17.469	1,913,415
2022-12-13	25.380	25.610	24.940	25.150	17.758	2,523,395
2022-12-12	26.800	27.040	25.090	25.350	17.900	5,371,692
2022-12-09	27.120	28.770	26.680	27.290	19.270	4,444,930
2022-12-08	26.650	27.710	26.550	27.560	19.460	2,327,921
2022-12-07	26.770	27.200	26.440	26.650	18.818	2,830,206
2022-12-06	27.000	27.900	26.390	26.810	18.931	3,858,608
2022-12-05	28.850	28.860	25.950	27.310	19.284	5,055,293
2022-12-02	28.730	28.970	28.050	28.830	20.357	3,866,800
2022-12-01	29.000	29.300	28.370	28.810	20.343	5,030,306
2022-11-30	28.160	29.830	28.000	29.400	20.759	7,120,216
2022-11-29	29.150	29.180	27.780	28.590	20.187	7,147,910
2022-11-28	27.390	29.250	26.810	28.890	20.399	7,431,480
2022-11-25	27.540	28.290	27.110	28.030	19.792	4,487,663
2022-11-24	27.410	29.150	27.110	27.780	19.616	6,981,363
2022-11-23	26.780	28.070	25.220	27.510	19.425	9,788,238
2022-11-22	27.530	28.590	26.480	27.670	19.538	7,568,225
2022-11-21	27.960	28.900	26.530	27.000	19.065	5,980,760
2022-11-18	27.500	29.500	27.500	28.180	19.898	8,956,535
2022-11-17	28.000	29.090	27.120	28.270	19.962	10,363,102
2022-11-16	26.000	28.600	25.800	28.450	20.089	11,368,870
2022-11-15	25.900	27.250	24.200	26.900	18.994	10,858,853
2022-11-14	27.270	27.970	25.910	26.580	18.768	10,073,072
2022-11-11	29.310	29.490	26.600	27.400	19.347	12,416,478
2022-11-10	27.440	29.860	25.750	28.500	20.124	15,515,542
2022-11-09	25.650	28.580	25.650	28.000	19.771	13,897,528
2022-11-08	27.570	27.570	25.500	26.440	18.669	17,536,794
2022-11-07	25.590	28.260	24.600	28.260	19.954	20,251,634
2022-11-04	24.050	25.690	23.490	25.690	18.140	13,785,961

← NewerPage 16 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.