Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.350	23.350	22.350	23.350	16.487	10,776,136
2022-11-02	21.230	21.230	21.230	21.230	14.991	1,147,895
2022-11-01	18.600	19.440	18.330	19.300	13.628	4,510,732
2022-10-31	18.600	18.780	18.010	18.520	13.077	4,827,965
2022-10-28	17.610	18.850	16.860	18.700	13.204	7,070,219
2022-10-27	17.990	18.350	17.770	17.870	12.618	1,417,570
2022-10-26	17.380	18.140	17.380	18.040	12.738	1,999,655
2022-10-25	18.190	18.200	17.300	17.480	12.343	1,967,926
2022-10-24	18.230	18.510	17.880	17.980	12.696	1,748,950
2022-10-21	18.480	18.680	18.140	18.220	12.865	1,620,393
2022-10-20	18.790	19.020	18.190	18.370	12.971	2,930,503
2022-10-19	19.250	19.270	18.940	19.030	13.437	1,874,950
2022-10-18	19.360	19.680	19.030	19.370	13.677	2,777,040
2022-10-17	19.000	19.470	18.870	19.360	13.670	3,150,033
2022-10-14	18.520	19.480	18.410	19.270	13.607	4,988,484
2022-10-13	18.410	18.580	17.880	18.550	13.098	3,430,585
2022-10-12	18.820	18.990	17.590	18.430	13.013	5,553,900
2022-10-11	19.550	19.630	18.770	18.820	13.289	2,783,235
2022-10-10	20.790	21.590	19.100	19.500	13.769	4,847,441
2022-09-30	21.570	21.940	19.620	19.900	14.051	5,668,887
2022-09-29	22.470	22.880	21.550	21.640	15.280	4,108,834
2022-09-28	22.950	23.060	22.160	22.630	15.979	4,434,533
2022-09-27	24.190	24.190	23.010	23.300	16.452	5,596,185
2022-09-26	23.200	24.500	22.600	24.190	17.081	7,684,416
2022-09-23	23.230	23.780	22.510	23.740	16.763	5,967,896
2022-09-22	23.040	23.380	22.590	23.000	16.240	4,953,781
2022-09-21	23.300	23.690	22.790	23.460	16.565	8,648,033
2022-09-20	23.000	24.550	22.600	23.030	16.262	10,934,169
2022-09-19	20.350	22.400	19.910	22.400	15.817	5,357,962
2022-09-16	21.000	21.190	20.140	20.360	14.376	3,145,731
2022-09-15	21.840	22.010	20.490	21.270	15.019	4,249,980
2022-09-14	21.500	22.600	20.950	21.840	15.421	3,670,349
2022-09-13	22.150	23.000	21.840	21.960	15.506	4,633,545
2022-09-09	21.750	23.760	21.050	22.260	15.718	7,280,175
2022-09-08	20.850	21.990	20.590	21.840	15.421	7,598,399
2022-09-07	20.600	21.000	20.260	20.890	14.750	4,651,197
2022-09-06	21.410	21.410	20.490	20.820	14.701	5,888,101
2022-09-05	21.810	22.170	21.050	21.440	15.139	7,351,822
2022-09-02	20.810	22.360	20.500	22.120	15.619	10,497,608
2022-09-01	19.970	22.260	19.970	21.550	15.217	13,510,061
2022-08-31	21.250	21.480	19.930	20.240	14.291	13,059,757
2022-08-30	18.800	20.700	18.570	20.700	14.616	6,619,992
2022-08-29	18.230	18.850	17.880	18.820	13.289	943,880
2022-08-26	18.500	18.760	18.400	18.480	13.049	808,455
2022-08-25	18.650	18.890	18.100	18.400	12.992	1,229,729
2022-08-24	19.110	19.200	18.390	18.530	13.084	1,888,768
2022-08-23	19.600	19.620	19.100	19.200	13.557	2,621,570
2022-08-22	18.840	20.740	18.600	19.610	13.847	5,861,667
2022-08-19	18.990	19.490	18.700	18.900	13.345	1,935,592
2022-08-18	19.100	19.120	18.730	18.900	13.345	1,316,886
2022-08-17	18.890	19.280	18.800	19.130	13.508	1,513,677
2022-08-16	18.850	19.380	18.770	18.890	13.338	2,108,435
2022-08-15	19.120	19.150	18.260	18.750	13.239	2,776,513
2022-08-12	18.410	18.850	18.320	18.810	13.282	1,770,690
2022-08-11	18.350	18.660	18.180	18.480	13.049	1,192,906
2022-08-10	18.050	18.420	17.820	18.350	12.957	1,311,836
2022-08-09	17.960	18.140	17.830	18.070	12.759	585,375
2022-08-08	17.870	18.080	17.800	18.030	12.731	666,995
2022-08-05	17.580	17.980	17.420	17.960	12.682	1,125,810
2022-08-04	17.080	17.500	17.050	17.460	12.329	987,590

← NewerPage 17 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.