Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.970 | 20.150 | 18.970 | 19.750 | 19.750 | 4,207,562 |
| 2024-04-25 | 18.580 | 19.230 | 18.580 | 18.940 | 18.940 | 2,842,962 |
| 2024-04-24 | 18.750 | 18.940 | 18.310 | 18.800 | 18.800 | 2,433,534 |
| 2024-04-23 | 17.910 | 18.750 | 17.860 | 18.580 | 18.580 | 3,730,517 |
| 2024-04-22 | 17.510 | 18.080 | 17.220 | 17.730 | 17.730 | 2,423,228 |
| 2024-04-19 | 17.460 | 17.710 | 17.070 | 17.530 | 17.530 | 2,669,757 |
| 2024-04-18 | 17.630 | 17.930 | 17.010 | 17.460 | 17.460 | 2,199,973 |
| 2024-04-17 | 17.430 | 17.930 | 17.400 | 17.600 | 17.600 | 2,687,972 |
| 2024-04-16 | 17.650 | 18.130 | 17.360 | 17.420 | 17.420 | 2,970,813 |
| 2024-04-15 | 17.900 | 18.620 | 17.650 | 17.910 | 17.910 | 3,403,962 |
| 2024-04-12 | 18.420 | 18.490 | 17.860 | 17.950 | 17.950 | 3,659,599 |
| 2024-04-11 | 18.020 | 18.710 | 17.820 | 18.310 | 18.310 | 4,789,136 |
| 2024-04-10 | 18.580 | 18.580 | 17.940 | 18.020 | 18.020 | 2,569,064 |
| 2024-04-09 | 17.740 | 18.660 | 17.650 | 18.600 | 18.600 | 3,650,634 |
| 2024-04-08 | 18.190 | 18.290 | 17.710 | 17.720 | 17.720 | 2,682,025 |
| 2024-04-03 | 18.510 | 18.630 | 17.930 | 18.150 | 18.150 | 3,152,213 |
| 2024-04-02 | 18.560 | 18.730 | 18.130 | 18.500 | 18.500 | 3,154,900 |
| 2024-04-01 | 18.180 | 18.730 | 17.710 | 18.550 | 18.550 | 5,531,729 |
| 2024-03-29 | 17.240 | 18.090 | 16.920 | 18.090 | 18.090 | 3,166,461 |
| 2024-03-28 | 16.740 | 17.550 | 16.430 | 17.240 | 17.240 | 8,819,852 |
| 2024-03-27 | 17.200 | 17.390 | 16.700 | 16.710 | 16.710 | 5,201,704 |
| 2024-03-26 | 17.330 | 17.580 | 17.130 | 17.260 | 17.260 | 3,295,296 |
| 2024-03-25 | 18.630 | 18.670 | 17.260 | 17.300 | 17.300 | 7,752,059 |
| 2024-03-22 | 18.250 | 19.100 | 18.160 | 18.830 | 18.830 | 7,077,071 |
| 2024-03-21 | 18.690 | 18.730 | 18.080 | 18.230 | 18.230 | 4,303,254 |
| 2024-03-20 | 18.880 | 19.110 | 18.470 | 18.600 | 18.600 | 4,333,627 |
| 2024-03-19 | 19.330 | 19.600 | 18.870 | 18.930 | 18.930 | 3,077,364 |
| 2024-03-18 | 18.910 | 19.360 | 18.800 | 19.330 | 19.330 | 3,522,169 |
| 2024-03-15 | 18.910 | 19.300 | 18.610 | 18.840 | 18.840 | 2,172,383 |
| 2024-03-14 | 19.550 | 19.730 | 18.800 | 19.030 | 19.030 | 2,387,007 |
| 2024-03-13 | 19.200 | 19.730 | 19.180 | 19.290 | 19.290 | 2,050,949 |
| 2024-03-12 | 19.190 | 19.560 | 18.890 | 19.380 | 19.380 | 2,109,708 |
| 2024-03-11 | 18.100 | 19.220 | 17.800 | 19.170 | 19.170 | 3,587,983 |
| 2024-03-08 | 18.020 | 18.250 | 17.770 | 18.090 | 18.090 | 2,514,436 |
| 2024-03-07 | 18.610 | 18.710 | 18.080 | 18.080 | 18.080 | 1,915,790 |
| 2024-03-06 | 18.790 | 18.960 | 18.230 | 18.620 | 18.620 | 1,817,633 |
| 2024-03-05 | 18.880 | 19.210 | 18.520 | 18.790 | 18.790 | 2,633,835 |
| 2024-03-04 | 18.500 | 19.240 | 18.500 | 19.070 | 19.070 | 3,168,305 |
| 2024-03-01 | 18.650 | 18.780 | 18.450 | 18.650 | 18.650 | 2,407,439 |
| 2024-02-29 | 17.840 | 18.690 | 17.840 | 18.640 | 18.640 | 2,829,058 |
| 2024-02-28 | 18.850 | 19.220 | 18.010 | 18.010 | 18.010 | 4,108,891 |
| 2024-02-27 | 18.700 | 18.850 | 18.400 | 18.730 | 18.730 | 3,172,511 |
| 2024-02-26 | 18.950 | 19.220 | 18.510 | 18.860 | 18.860 | 4,701,993 |
| 2024-02-23 | 19.080 | 19.340 | 18.390 | 19.200 | 19.200 | 7,293,879 |
| 2024-02-22 | 17.820 | 18.660 | 17.820 | 18.390 | 18.390 | 4,014,593 |
| 2024-02-21 | 17.980 | 18.440 | 17.460 | 17.800 | 17.800 | 3,660,233 |
| 2024-02-20 | 17.800 | 18.270 | 17.550 | 17.880 | 17.880 | 3,176,580 |
| 2024-02-19 | 18.290 | 18.380 | 17.530 | 17.910 | 17.910 | 4,512,778 |
| 2024-02-08 | 17.490 | 18.720 | 17.260 | 18.280 | 18.280 | 7,529,344 |
| 2024-02-07 | 16.140 | 17.600 | 16.140 | 17.400 | 17.400 | 7,267,081 |
| 2024-02-06 | 15.000 | 16.800 | 14.690 | 16.200 | 16.200 | 6,003,486 |
| 2024-02-05 | 15.500 | 15.800 | 14.000 | 15.130 | 15.130 | 6,442,910 |
| 2024-02-02 | 16.690 | 16.690 | 15.000 | 15.570 | 15.570 | 6,532,083 |
| 2024-02-01 | 16.600 | 17.190 | 16.310 | 16.480 | 16.480 | 3,766,199 |
| 2024-01-31 | 17.200 | 17.550 | 16.670 | 16.730 | 16.730 | 2,008,157 |
| 2024-01-30 | 17.840 | 18.030 | 17.210 | 17.250 | 17.250 | 2,381,058 |
| 2024-01-29 | 17.950 | 18.490 | 17.950 | 18.040 | 18.040 | 2,450,631 |
| 2024-01-26 | 18.820 | 18.860 | 18.010 | 18.130 | 18.130 | 3,906,569 |
| 2024-01-25 | 17.870 | 19.160 | 17.630 | 18.800 | 18.800 | 3,864,043 |
| 2024-01-24 | 18.210 | 18.400 | 17.120 | 17.870 | 17.870 | 3,291,908 |
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.