Shanghai Luoman Lighting Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.480	33.100	32.180	32.810	17.987	3,718,575
2022-02-08	32.780	32.780	31.850	32.490	17.811	2,969,750
2022-02-07	31.470	32.780	30.580	32.510	17.822	4,135,775
2022-01-28	31.550	32.290	31.050	31.130	17.066	2,595,775
2022-01-27	32.550	32.700	31.310	31.530	17.285	3,261,475
2022-01-26	33.090	33.660	31.670	32.880	18.025	3,614,625
2022-01-25	35.140	35.370	33.000	33.000	18.091	4,307,332
2022-01-24	34.150	36.000	33.820	34.790	19.072	6,530,825
2022-01-21	34.330	35.190	33.620	33.730	18.491	4,869,025
2022-01-20	37.410	37.410	34.720	34.900	19.133	7,713,088
2022-01-19	35.860	39.280	35.800	37.410	20.509	9,650,359
2022-01-18	37.700	37.700	35.720	35.860	19.659	7,466,397
2022-01-17	36.050	38.250	35.880	37.850	20.750	8,438,125
2022-01-14	36.700	37.780	36.300	36.340	19.922	6,804,757
2022-01-13	37.900	38.780	36.900	36.960	20.262	8,257,690
2022-01-12	38.060	38.790	36.500	38.270	20.980	7,233,903
2022-01-11	37.990	38.890	37.030	37.890	20.772	7,406,488
2022-01-10	37.700	38.400	35.870	38.160	20.920	7,326,432
2022-01-07	38.050	39.550	36.800	36.920	20.240	9,549,771
2022-01-06	40.990	41.140	38.500	39.220	21.501	12,077,087
2022-01-05	40.170	42.010	39.500	42.010	23.030	16,071,006
2022-01-04	41.000	42.860	39.090	41.070	22.515	15,383,576
2021-12-31	42.000	43.080	38.680	40.100	21.983	17,415,592
2021-12-30	37.270	41.460	37.210	41.460	22.729	18,072,778
2021-12-29	38.010	38.570	36.720	37.690	20.662	17,442,650
2021-12-28	40.990	43.000	40.730	40.730	22.329	17,582,335
2021-12-27	55.310	55.310	45.250	45.250	24.807	25,567,636
2021-12-24	48.000	50.280	48.000	50.280	27.564	12,127,442
2021-12-23	44.000	45.710	42.010	45.710	25.059	19,155,132
2021-12-22	40.170	41.550	38.800	41.550	22.778	14,831,355
2021-12-21	35.040	38.840	34.000	37.770	20.706	16,273,031
2021-12-20	38.410	38.900	36.520	37.000	20.284	17,209,447
2021-12-17	35.670	37.690	34.010	37.310	20.454	17,877,055
2021-12-16	35.490	37.600	34.450	36.100	19.791	19,375,377
2021-12-15	37.260	40.990	34.410	36.430	19.971	24,799,038
2021-12-14	35.000	37.260	34.610	37.260	20.426	19,697,429
2021-12-13	31.500	33.870	31.000	33.870	18.568	14,396,219
2021-12-10	28.160	30.790	28.100	30.790	16.880	10,414,267
2021-12-09	27.800	28.290	27.750	27.990	15.345	2,950,428
2021-12-08	27.590	28.020	27.300	27.990	15.345	2,965,200
2021-12-07	27.690	28.200	27.150	27.440	15.043	2,398,900
2021-12-06	28.070	28.300	27.420	27.720	15.197	2,479,225
2021-12-03	28.140	28.590	28.130	28.140	15.427	2,162,650
2021-12-02	28.900	29.060	28.320	28.360	15.547	2,755,952
2021-12-01	28.400	29.130	28.310	29.040	15.920	3,438,540
2021-11-30	29.530	29.540	28.150	28.560	15.657	4,459,000
2021-11-29	28.450	29.380	28.450	29.020	15.909	4,643,614
2021-11-26	29.210	30.190	29.210	29.650	16.255	4,786,768
2021-11-25	31.050	31.220	29.500	29.520	16.183	8,189,979
2021-11-24	30.000	31.660	29.730	31.230	17.121	12,232,634
2021-11-23	29.890	30.590	29.230	30.000	16.446	6,701,521
2021-11-22	30.280	30.410	29.000	29.910	16.397	7,065,555
2021-11-19	28.800	30.880	28.730	30.100	16.501	10,704,799
2021-11-18	30.630	30.800	28.550	28.700	15.734	11,437,511
2021-11-17	30.260	31.350	29.340	30.600	16.775	10,786,237
2021-11-16	32.700	33.900	30.490	30.490	16.715	14,706,161
2021-11-15	31.720	34.200	30.520	33.880	18.574	16,752,107
2021-11-12	33.000	35.720	31.880	32.930	18.053	20,955,266
2021-11-11	29.520	32.470	28.000	32.470	17.801	13,850,931
2021-11-10	27.900	29.520	27.090	29.520	16.183	8,957,163

← NewerPage 20 of 21 · 1,213 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.