Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.300 | 14.530 | 14.290 | 14.380 | 14.380 | 4,782,186 |
| 2025-01-17 | 14.020 | 14.230 | 13.880 | 14.190 | 14.190 | 4,160,520 |
| 2025-01-16 | 14.180 | 14.340 | 13.980 | 14.060 | 14.060 | 4,744,568 |
| 2025-01-15 | 14.480 | 14.510 | 14.070 | 14.130 | 14.130 | 4,966,635 |
| 2025-01-14 | 14.220 | 14.550 | 14.180 | 14.530 | 14.530 | 4,823,277 |
| 2025-01-13 | 14.040 | 14.300 | 13.990 | 14.200 | 14.200 | 3,335,703 |
| 2025-01-10 | 14.300 | 14.450 | 14.050 | 14.070 | 14.070 | 3,615,375 |
| 2025-01-09 | 14.510 | 14.650 | 14.310 | 14.320 | 14.320 | 3,510,639 |
| 2025-01-08 | 14.570 | 14.660 | 14.160 | 14.610 | 14.610 | 3,398,137 |
| 2025-01-07 | 14.580 | 14.700 | 14.350 | 14.570 | 14.570 | 2,929,954 |
| 2025-01-06 | 14.380 | 14.800 | 14.380 | 14.600 | 14.600 | 3,412,207 |
| 2025-01-03 | 14.490 | 14.760 | 14.300 | 14.350 | 14.350 | 3,705,681 |
| 2025-01-02 | 14.950 | 15.020 | 14.400 | 14.490 | 14.490 | 4,490,524 |
| 2024-12-31 | 15.240 | 15.330 | 14.880 | 14.890 | 14.890 | 3,515,576 |
| 2024-12-30 | 15.360 | 15.610 | 15.210 | 15.240 | 15.240 | 3,527,749 |
| 2024-12-27 | 15.170 | 15.580 | 15.000 | 15.450 | 15.450 | 5,336,916 |
| 2024-12-26 | 15.370 | 15.550 | 15.100 | 15.170 | 15.170 | 3,790,632 |
| 2024-12-25 | 15.490 | 15.560 | 15.260 | 15.390 | 15.390 | 3,441,322 |
| 2024-12-24 | 15.100 | 15.440 | 15.050 | 15.430 | 15.430 | 3,423,410 |
| 2024-12-23 | 15.300 | 15.330 | 15.020 | 15.040 | 15.040 | 3,193,996 |
| 2024-12-20 | 15.210 | 15.450 | 15.180 | 15.290 | 15.290 | 3,903,117 |
| 2024-12-19 | 15.100 | 15.240 | 15.020 | 15.170 | 15.170 | 3,629,978 |
| 2024-12-18 | 15.280 | 15.380 | 15.130 | 15.170 | 15.170 | 3,785,397 |
| 2024-12-17 | 15.620 | 15.640 | 15.230 | 15.280 | 15.280 | 3,969,592 |
| 2024-12-16 | 15.760 | 15.910 | 15.500 | 15.600 | 15.600 | 3,856,144 |
| 2024-12-13 | 16.480 | 16.480 | 15.780 | 15.830 | 15.830 | 6,899,549 |
| 2024-12-12 | 16.200 | 16.450 | 15.930 | 16.390 | 16.390 | 5,429,401 |
| 2024-12-11 | 16.200 | 16.310 | 16.070 | 16.190 | 16.190 | 4,128,763 |
| 2024-12-10 | 16.400 | 16.560 | 16.200 | 16.220 | 16.220 | 6,132,795 |
| 2024-12-09 | 16.240 | 16.330 | 15.900 | 16.010 | 16.010 | 4,202,106 |
| 2024-12-06 | 16.060 | 16.280 | 15.810 | 16.220 | 16.220 | 3,450,812 |
| 2024-12-05 | 15.870 | 16.100 | 15.820 | 16.050 | 16.050 | 2,756,761 |
| 2024-12-04 | 16.290 | 16.290 | 15.780 | 15.890 | 15.890 | 3,422,222 |
| 2024-12-03 | 16.350 | 16.360 | 16.000 | 16.320 | 16.320 | 4,030,015 |
| 2024-12-02 | 16.400 | 16.690 | 16.290 | 16.340 | 16.340 | 4,468,646 |
| 2024-11-29 | 15.960 | 16.440 | 15.830 | 16.190 | 16.190 | 3,374,967 |
| 2024-11-28 | 16.000 | 16.060 | 15.870 | 15.960 | 15.960 | 2,581,269 |
| 2024-11-27 | 15.640 | 16.040 | 15.350 | 16.020 | 16.020 | 3,283,388 |
| 2024-11-26 | 15.700 | 16.020 | 15.580 | 15.650 | 15.650 | 2,594,242 |
| 2024-11-25 | 15.610 | 15.880 | 15.490 | 15.770 | 15.770 | 3,153,582 |
| 2024-11-22 | 16.520 | 16.530 | 15.520 | 15.530 | 15.530 | 5,593,257 |
| 2024-11-21 | 16.730 | 16.850 | 16.350 | 16.510 | 16.510 | 3,190,509 |
| 2024-11-20 | 16.600 | 16.860 | 16.460 | 16.710 | 16.710 | 4,157,387 |
| 2024-11-19 | 16.230 | 16.680 | 16.210 | 16.650 | 16.650 | 3,341,928 |
| 2024-11-18 | 16.660 | 16.750 | 16.240 | 16.320 | 16.320 | 4,262,562 |
| 2024-11-15 | 16.670 | 17.020 | 16.490 | 16.490 | 16.490 | 5,005,147 |
| 2024-11-14 | 17.430 | 17.430 | 16.660 | 16.720 | 16.720 | 6,745,901 |
| 2024-11-13 | 17.320 | 17.660 | 17.100 | 17.440 | 17.440 | 5,654,531 |
| 2024-11-12 | 17.470 | 18.050 | 17.360 | 17.460 | 17.460 | 8,408,101 |
| 2024-11-11 | 17.000 | 17.480 | 16.910 | 17.470 | 17.470 | 7,157,132 |
| 2024-11-08 | 17.480 | 17.550 | 17.050 | 17.130 | 17.130 | 6,089,435 |
| 2024-11-07 | 16.890 | 17.300 | 16.800 | 17.250 | 17.250 | 5,261,905 |
| 2024-11-06 | 17.350 | 17.380 | 16.820 | 16.900 | 16.900 | 6,738,110 |
| 2024-11-05 | 16.800 | 17.290 | 16.690 | 17.230 | 17.230 | 6,885,954 |
| 2024-11-04 | 16.610 | 16.780 | 16.410 | 16.720 | 16.720 | 4,950,603 |
| 2024-11-01 | 16.660 | 16.860 | 16.330 | 16.380 | 16.380 | 5,511,220 |
| 2024-10-31 | 16.980 | 16.980 | 16.520 | 16.800 | 16.800 | 8,566,219 |
| 2024-10-30 | 16.170 | 17.350 | 15.920 | 17.180 | 17.180 | 11,532,374 |
| 2024-10-29 | 16.850 | 17.250 | 16.140 | 16.230 | 16.230 | 10,508,632 |
| 2024-10-28 | 16.400 | 16.490 | 16.060 | 16.490 | 16.490 | 4,609,772 |
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.