Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.010	24.080	22.330	24.010	13.163	4,952,290
2022-05-09	21.240	23.130	21.080	23.130	12.680	3,019,210
2022-05-06	20.600	21.500	20.600	21.030	11.529	2,767,374
2022-05-05	20.910	21.660	20.100	21.110	11.573	4,022,301
2022-04-29	19.900	20.470	19.570	20.350	11.156	4,624,550
2022-04-28	19.730	20.630	19.030	19.520	10.701	4,935,348
2022-04-27	18.740	19.980	18.740	19.730	10.816	6,649,473
2022-04-26	20.820	20.820	20.820	20.820	11.414	1,255,975
2022-04-25	24.480	24.900	23.100	23.130	12.680	2,956,446
2022-04-22	25.000	25.580	24.400	25.030	13.722	2,137,794
2022-04-21	26.820	27.200	25.200	25.350	13.897	4,355,802
2022-04-20	28.110	28.500	27.080	27.300	14.966	3,496,150
2022-04-19	26.990	28.080	26.910	28.080	15.394	3,011,471
2022-04-18	27.330	27.330	26.360	27.020	14.813	1,900,325
2022-04-15	27.180	27.730	26.660	27.300	14.966	2,338,138
2022-04-14	27.670	27.980	27.300	27.300	14.966	2,238,600
2022-04-13	28.580	28.860	27.030	27.300	14.966	3,858,575
2022-04-12	27.300	30.000	27.300	28.480	15.613	4,256,593
2022-04-11	30.660	30.880	28.130	28.130	15.421	5,915,525
2022-04-08	31.110	32.300	30.390	31.260	17.137	5,553,476
2022-04-07	32.140	33.000	31.350	31.350	17.187	6,242,626
2022-04-06	32.000	33.490	31.800	32.770	17.965	7,872,725
2022-04-01	30.450	33.500	29.880	32.580	17.861	10,355,115
2022-03-31	30.870	31.970	30.550	31.000	16.995	6,239,742
2022-03-30	31.710	31.800	30.680	31.270	17.143	7,110,118
2022-03-29	33.580	34.500	30.820	31.870	17.472	13,189,029
2022-03-28	30.700	33.120	29.810	33.120	18.157	7,992,566
2022-03-25	29.350	31.550	28.650	30.110	16.507	6,667,986
2022-03-24	30.090	30.090	28.950	29.010	15.904	3,382,534
2022-03-23	30.270	30.980	29.400	29.870	16.375	5,288,414
2022-03-22	29.590	30.500	28.710	30.300	16.611	5,215,000
2022-03-21	28.930	29.870	28.930	29.600	16.227	2,926,722
2022-03-18	28.390	29.520	27.660	28.990	15.893	3,060,050
2022-03-17	27.580	28.740	27.380	28.460	15.602	3,250,450
2022-03-16	27.160	27.720	26.370	27.460	15.054	2,024,190
2022-03-15	27.890	28.320	26.780	26.880	14.736	2,172,415
2022-03-14	29.000	29.000	28.030	28.050	15.377	1,615,001
2022-03-11	28.690	29.080	28.080	29.040	15.920	1,893,850
2022-03-10	29.000	29.410	28.510	29.050	15.926	2,332,400
2022-03-09	28.650	29.270	27.200	28.340	15.536	2,822,750
2022-03-08	30.270	30.460	28.640	28.790	15.783	3,100,475
2022-03-07	30.690	30.700	29.000	29.940	16.414	4,315,704
2022-03-04	30.770	31.890	30.300	31.120	17.060	4,669,759
2022-03-03	31.610	31.700	30.650	30.790	16.880	3,028,338
2022-03-02	31.300	31.600	30.890	31.600	17.324	2,544,039
2022-03-01	31.770	31.940	30.960	31.300	17.159	2,205,840
2022-02-28	31.440	31.790	30.510	31.650	17.351	2,760,730
2022-02-25	31.200	32.370	31.200	31.430	17.230	3,713,342
2022-02-24	33.270	33.690	30.860	31.270	17.143	6,394,503
2022-02-23	33.440	33.960	32.550	33.390	18.305	5,858,825
2022-02-22	33.550	33.770	32.750	33.050	18.118	5,740,878
2022-02-21	33.900	34.380	33.400	34.100	18.694	7,523,677
2022-02-18	36.630	38.570	34.200	34.630	18.985	12,449,258
2022-02-17	31.910	35.330	31.800	35.330	19.368	4,910,587
2022-02-16	30.680	32.540	30.680	32.120	17.609	5,147,712
2022-02-15	30.390	31.150	30.100	30.680	16.819	2,774,800
2022-02-14	30.800	30.890	30.000	30.430	16.682	2,665,103
2022-02-11	32.380	32.380	30.490	30.550	16.748	4,475,791
2022-02-10	32.990	32.990	32.020	32.530	17.833	3,245,511
2022-02-09	32.480	33.100	32.180	32.810	17.987	3,718,575

← NewerPage 19 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.