Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.890	17.540	16.890	17.050	12.039	1,224,720
2022-08-02	18.000	18.000	16.800	16.990	11.997	1,528,060
2022-08-01	18.010	18.070	17.710	18.070	12.759	659,363
2022-07-29	18.480	18.480	17.900	18.050	12.745	1,119,991
2022-07-28	18.130	18.500	18.130	18.350	12.957	1,306,863
2022-07-27	18.180	18.280	18.030	18.130	12.802	714,051
2022-07-26	17.840	18.180	17.600	18.170	12.830	973,630
2022-07-25	18.160	18.340	17.850	17.940	12.667	882,175
2022-07-22	18.300	18.540	17.860	18.130	12.802	1,055,635
2022-07-21	18.400	18.650	18.230	18.300	12.922	1,136,361
2022-07-20	18.390	18.650	18.140	18.300	12.922	1,623,878
2022-07-19	17.770	18.850	17.770	18.410	12.999	2,558,267
2022-07-18	17.260	17.910	17.260	17.840	12.597	1,530,671
2022-07-15	17.740	17.740	17.050	17.150	12.110	1,869,420
2022-07-14	18.080	18.150	17.760	17.820	12.583	1,064,875
2022-07-13	17.770	18.080	17.630	18.080	12.766	1,392,515
2022-07-12	18.330	18.350	17.600	17.620	12.442	1,414,490
2022-07-11	18.500	18.600	18.000	18.150	12.816	1,853,948
2022-07-08	18.420	18.940	18.420	18.580	13.119	1,372,210
2022-07-07	18.540	18.660	18.300	18.420	13.006	1,092,280
2022-07-06	18.730	18.850	18.200	18.370	12.971	1,738,345
2022-07-05	19.030	19.190	18.550	18.820	13.289	1,444,625
2022-07-04	19.200	19.240	18.730	19.060	13.458	1,760,152
2022-07-01	19.500	19.630	19.100	19.330	13.649	2,379,220
2022-06-30	19.420	20.400	19.300	19.780	13.967	3,085,962
2022-06-29	19.450	20.900	19.450	19.690	13.903	3,747,660
2022-06-28	19.340	19.530	19.240	19.410	13.705	1,687,970
2022-06-27	19.060	19.450	19.060	19.340	13.656	2,383,788
2022-06-24	19.660	19.750	18.900	19.090	13.479	4,225,188
2022-06-23	19.590	20.000	19.480	19.660	13.882	1,926,435
2022-06-22	20.230	20.280	19.710	19.790	13.974	1,226,363
2022-06-21	20.520	20.520	19.850	20.090	14.186	1,367,200
2022-06-20	20.100	20.210	19.880	20.150	14.228	1,311,697
2022-06-17	20.380	20.380	19.730	20.160	14.235	2,300,197
2022-06-16	19.860	21.210	19.710	20.500	14.475	3,162,707
2022-06-15	20.370	20.370	19.670	19.770	13.960	1,800,331
2022-06-14	20.000	20.250	19.280	20.000	14.122	3,467,555
2022-06-13	19.860	20.570	19.660	20.560	14.517	2,003,540
2022-06-10	24.610	25.540	24.540	25.420	13.936	2,197,965
2022-06-09	25.610	25.610	24.700	24.800	13.596	1,990,952
2022-06-08	26.160	26.830	25.000	25.450	13.952	4,018,490
2022-06-07	24.970	26.510	24.750	26.160	14.341	6,081,902
2022-06-06	24.270	25.540	23.800	25.000	13.705	6,958,920
2022-06-02	22.780	24.140	22.330	23.950	13.130	8,441,002
2022-06-01	23.990	24.000	22.230	23.230	12.735	7,389,513
2022-05-31	22.120	23.340	21.410	23.160	12.697	3,252,959
2022-05-30	22.240	22.390	21.840	22.020	12.072	1,251,103
2022-05-27	22.290	22.800	21.900	22.240	12.192	1,564,500
2022-05-26	22.610	22.620	21.900	22.340	12.247	1,289,925
2022-05-25	21.700	22.460	21.700	22.310	12.231	1,805,912
2022-05-24	23.540	23.540	21.610	21.610	11.847	2,618,437
2022-05-23	22.960	23.800	22.960	23.200	12.719	1,808,975
2022-05-20	22.810	23.110	22.580	22.950	12.582	1,481,865
2022-05-19	22.260	22.970	22.080	22.810	12.505	1,596,875
2022-05-18	22.760	23.350	22.350	22.690	12.439	1,456,000
2022-05-17	23.140	23.440	22.300	22.760	12.477	1,814,748
2022-05-16	23.400	23.600	23.020	23.150	12.691	1,709,540
2022-05-13	24.050	24.050	23.130	23.400	12.828	1,645,875
2022-05-12	23.400	23.850	22.980	23.790	13.042	2,307,200
2022-05-11	24.230	24.230	23.400	23.400	12.828	3,830,720

← NewerPage 18 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.