Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.000 | 15.300 | 14.810 | 15.000 | 15.000 | 1,953,699 |
| 2024-07-24 | 15.370 | 15.370 | 14.900 | 15.060 | 15.060 | 2,304,249 |
| 2024-07-23 | 16.070 | 16.180 | 15.260 | 15.260 | 15.260 | 4,416,206 |
| 2024-07-22 | 16.150 | 16.330 | 15.910 | 16.100 | 16.100 | 2,783,713 |
| 2024-07-19 | 16.200 | 16.230 | 15.680 | 16.120 | 16.120 | 3,710,872 |
| 2024-07-18 | 15.820 | 16.200 | 15.530 | 16.080 | 16.080 | 3,657,621 |
| 2024-07-17 | 15.600 | 15.940 | 15.280 | 15.780 | 15.780 | 4,031,266 |
| 2024-07-16 | 15.730 | 15.760 | 15.210 | 15.510 | 15.510 | 3,752,090 |
| 2024-07-15 | 16.510 | 16.540 | 15.630 | 15.720 | 15.720 | 3,820,927 |
| 2024-07-12 | 16.320 | 16.660 | 16.320 | 16.580 | 16.580 | 1,899,364 |
| 2024-07-11 | 16.060 | 16.490 | 15.800 | 16.390 | 16.390 | 2,711,662 |
| 2024-07-10 | 15.970 | 16.090 | 15.630 | 15.780 | 15.780 | 2,471,689 |
| 2024-07-09 | 15.850 | 16.030 | 15.500 | 15.910 | 15.910 | 2,141,903 |
| 2024-07-08 | 16.330 | 16.480 | 15.730 | 15.830 | 15.830 | 2,662,434 |
| 2024-07-05 | 15.670 | 15.670 | 15.670 | 15.670 | 15.670 | 0 |
| 2024-07-04 | 16.020 | 16.100 | 15.580 | 15.670 | 15.670 | 1,989,811 |
| 2024-07-03 | 16.020 | 16.300 | 15.970 | 15.990 | 15.990 | 3,552,242 |
| 2024-07-02 | 16.350 | 16.480 | 15.910 | 16.120 | 16.120 | 4,082,358 |
| 2024-07-01 | 16.340 | 16.560 | 15.810 | 16.430 | 16.430 | 3,869,910 |
| 2024-06-28 | 16.160 | 16.790 | 16.060 | 16.260 | 16.260 | 3,675,163 |
| 2024-06-27 | 16.700 | 16.730 | 16.130 | 16.170 | 16.170 | 2,514,046 |
| 2024-06-26 | 16.130 | 16.750 | 16.070 | 16.650 | 16.650 | 2,802,372 |
| 2024-06-25 | 16.490 | 16.620 | 16.020 | 16.120 | 16.120 | 3,697,633 |
| 2024-06-24 | 17.290 | 17.330 | 16.400 | 16.520 | 16.520 | 2,846,377 |
| 2024-06-21 | 17.670 | 17.670 | 17.220 | 17.350 | 17.350 | 1,567,491 |
| 2024-06-20 | 17.520 | 17.720 | 17.320 | 17.330 | 17.330 | 3,730,334 |
| 2024-06-19 | 18.180 | 18.220 | 17.420 | 17.500 | 17.500 | 4,701,972 |
| 2024-06-18 | 18.200 | 18.530 | 18.050 | 18.180 | 18.180 | 2,309,592 |
| 2024-06-17 | 17.700 | 18.380 | 17.530 | 18.120 | 18.120 | 3,133,612 |
| 2024-06-14 | 18.290 | 18.290 | 17.400 | 17.670 | 17.670 | 5,484,586 |
| 2024-06-13 | 18.400 | 18.570 | 17.590 | 18.360 | 18.360 | 5,736,101 |
| 2024-06-12 | 19.100 | 19.600 | 19.000 | 19.090 | 19.090 | 2,620,705 |
| 2024-06-11 | 18.570 | 19.140 | 18.370 | 19.110 | 19.110 | 2,798,307 |
| 2024-06-07 | 19.060 | 19.200 | 18.440 | 18.580 | 18.580 | 2,474,840 |
| 2024-06-06 | 19.450 | 19.600 | 18.940 | 18.980 | 18.980 | 3,713,118 |
| 2024-06-05 | 19.320 | 19.820 | 19.220 | 19.430 | 19.430 | 2,266,319 |
| 2024-06-04 | 18.910 | 19.570 | 18.910 | 19.450 | 19.450 | 1,940,606 |
| 2024-06-03 | 19.250 | 19.250 | 18.810 | 19.050 | 19.050 | 1,906,645 |
| 2024-05-31 | 19.100 | 19.280 | 18.940 | 19.100 | 19.100 | 1,645,308 |
| 2024-05-30 | 19.000 | 19.190 | 18.810 | 18.940 | 18.940 | 1,290,091 |
| 2024-05-29 | 19.100 | 19.250 | 18.860 | 19.020 | 19.020 | 1,483,364 |
| 2024-05-28 | 19.010 | 19.330 | 18.700 | 18.950 | 18.950 | 2,131,160 |
| 2024-05-27 | 19.010 | 19.180 | 18.450 | 19.010 | 19.010 | 3,336,626 |
| 2024-05-24 | 19.590 | 19.660 | 18.900 | 18.930 | 18.930 | 4,332,248 |
| 2024-05-23 | 19.810 | 19.870 | 19.350 | 19.480 | 19.480 | 2,914,124 |
| 2024-05-22 | 20.560 | 20.800 | 19.760 | 19.890 | 19.890 | 3,208,661 |
| 2024-05-21 | 20.450 | 20.450 | 20.060 | 20.220 | 20.220 | 2,823,170 |
| 2024-05-20 | 20.500 | 21.040 | 20.300 | 20.440 | 20.440 | 4,280,744 |
| 2024-05-17 | 20.540 | 21.100 | 20.100 | 20.650 | 20.650 | 5,838,479 |
| 2024-05-16 | 19.820 | 20.770 | 19.560 | 20.670 | 20.670 | 6,702,117 |
| 2024-05-15 | 19.850 | 20.490 | 19.810 | 19.850 | 19.850 | 4,597,041 |
| 2024-05-14 | 19.590 | 20.150 | 19.470 | 19.850 | 19.850 | 2,451,615 |
| 2024-05-13 | 19.600 | 19.990 | 19.400 | 19.470 | 19.470 | 2,675,618 |
| 2024-05-10 | 19.800 | 20.170 | 19.700 | 19.790 | 19.790 | 3,038,478 |
| 2024-05-09 | 19.200 | 20.100 | 19.200 | 20.000 | 20.000 | 5,190,235 |
| 2024-05-08 | 19.630 | 20.160 | 19.330 | 19.400 | 19.400 | 3,227,094 |
| 2024-05-07 | 19.820 | 20.230 | 19.580 | 19.630 | 19.630 | 2,382,967 |
| 2024-05-06 | 19.380 | 19.940 | 19.160 | 19.800 | 19.800 | 3,246,471 |
| 2024-04-30 | 19.780 | 19.790 | 19.260 | 19.270 | 19.270 | 3,488,318 |
| 2024-04-29 | 19.740 | 20.180 | 19.560 | 19.860 | 19.860 | 4,961,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.2370 CNY |
| 2022-05-23 | 0.1780 CNY |
| 2021-04-26 | 0.1780 CNY |
| 2020-05-19 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.