Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15.630 | 16.490 | 15.630 | 16.350 | 16.350 | 5,976,140 |
| 2024-10-24 | 15.640 | 15.990 | 15.640 | 15.760 | 15.760 | 4,131,139 |
| 2024-10-23 | 15.700 | 16.020 | 15.510 | 15.770 | 15.770 | 5,801,688 |
| 2024-10-22 | 15.380 | 15.690 | 15.170 | 15.630 | 15.630 | 5,633,428 |
| 2024-10-21 | 15.400 | 15.830 | 15.190 | 15.370 | 15.370 | 7,627,963 |
| 2024-10-18 | 14.690 | 15.820 | 14.630 | 15.370 | 15.370 | 7,638,432 |
| 2024-10-17 | 14.980 | 15.300 | 14.690 | 14.720 | 14.720 | 4,157,451 |
| 2024-10-16 | 14.880 | 15.280 | 14.730 | 14.900 | 14.900 | 3,722,836 |
| 2024-10-15 | 15.600 | 15.900 | 15.070 | 15.080 | 15.080 | 5,374,049 |
| 2024-10-14 | 15.620 | 15.850 | 14.880 | 15.640 | 15.640 | 5,538,075 |
| 2024-10-11 | 16.400 | 16.400 | 15.220 | 15.450 | 15.450 | 7,860,392 |
| 2024-10-10 | 16.390 | 17.130 | 15.930 | 16.420 | 16.420 | 9,069,298 |
| 2024-10-09 | 18.150 | 18.400 | 16.110 | 16.390 | 16.390 | 14,452,922 |
| 2024-10-08 | 19.660 | 19.770 | 17.400 | 18.950 | 18.950 | 12,679,129 |
| 2024-09-30 | 15.650 | 17.280 | 15.310 | 17.030 | 17.030 | 14,243,765 |
| 2024-09-27 | 14.070 | 14.840 | 14.070 | 14.840 | 14.840 | 3,850,522 |
| 2024-09-26 | 13.150 | 13.950 | 12.810 | 13.900 | 13.900 | 7,639,194 |
| 2024-09-25 | 13.120 | 13.500 | 13.080 | 13.110 | 13.110 | 5,137,762 |
| 2024-09-24 | 12.600 | 13.140 | 12.500 | 13.050 | 13.050 | 6,071,560 |
| 2024-09-23 | 12.440 | 12.640 | 12.360 | 12.540 | 12.540 | 2,618,727 |
| 2024-09-20 | 12.820 | 12.900 | 12.270 | 12.460 | 12.460 | 4,824,307 |
| 2024-09-19 | 12.690 | 13.110 | 12.520 | 12.880 | 12.880 | 4,365,356 |
| 2024-09-18 | 12.890 | 13.000 | 12.460 | 12.640 | 12.640 | 3,812,612 |
| 2024-09-13 | 13.360 | 13.400 | 12.960 | 13.000 | 13.000 | 3,245,288 |
| 2024-09-12 | 13.540 | 13.770 | 13.280 | 13.400 | 13.400 | 5,112,112 |
| 2024-09-11 | 13.460 | 13.840 | 13.130 | 13.610 | 13.610 | 9,013,402 |
| 2024-09-10 | 12.780 | 13.090 | 12.680 | 12.950 | 12.950 | 3,528,766 |
| 2024-09-09 | 12.810 | 13.060 | 12.680 | 12.780 | 12.780 | 5,564,499 |
| 2024-09-06 | 13.530 | 13.570 | 12.700 | 12.720 | 12.720 | 4,953,516 |
| 2024-09-05 | 13.300 | 13.540 | 13.290 | 13.440 | 13.440 | 2,695,645 |
| 2024-09-04 | 12.980 | 13.520 | 12.950 | 13.260 | 13.260 | 3,767,043 |
| 2024-09-03 | 12.850 | 13.310 | 12.770 | 13.060 | 13.060 | 3,526,642 |
| 2024-09-02 | 13.390 | 13.500 | 12.800 | 12.820 | 12.820 | 5,692,852 |
| 2024-08-30 | 13.060 | 13.680 | 12.960 | 13.450 | 13.450 | 5,651,592 |
| 2024-08-29 | 12.970 | 13.260 | 12.820 | 13.130 | 13.130 | 6,155,425 |
| 2024-08-28 | 13.600 | 13.630 | 12.900 | 12.950 | 12.950 | 6,771,949 |
| 2024-08-27 | 13.110 | 13.330 | 12.960 | 13.190 | 13.190 | 4,270,664 |
| 2024-08-26 | 13.650 | 13.880 | 13.010 | 13.080 | 13.080 | 5,027,831 |
| 2024-08-23 | 13.810 | 13.820 | 13.590 | 13.710 | 13.710 | 1,500,644 |
| 2024-08-22 | 13.900 | 14.120 | 13.610 | 13.750 | 13.750 | 3,241,957 |
| 2024-08-21 | 13.930 | 14.100 | 13.890 | 13.970 | 13.970 | 1,434,440 |
| 2024-08-20 | 14.500 | 14.500 | 13.920 | 13.960 | 13.960 | 2,731,020 |
| 2024-08-19 | 14.400 | 14.790 | 14.350 | 14.390 | 14.390 | 2,445,743 |
| 2024-08-16 | 14.530 | 14.570 | 14.230 | 14.400 | 14.400 | 3,678,159 |
| 2024-08-15 | 14.720 | 15.150 | 14.380 | 14.570 | 14.570 | 4,370,154 |
| 2024-08-14 | 15.350 | 15.350 | 14.680 | 14.690 | 14.690 | 2,716,760 |
| 2024-08-13 | 15.630 | 15.700 | 15.130 | 15.370 | 15.370 | 2,065,284 |
| 2024-08-12 | 15.640 | 15.950 | 15.470 | 15.620 | 15.620 | 3,127,923 |
| 2024-08-09 | 15.870 | 16.070 | 15.540 | 15.550 | 15.550 | 2,350,548 |
| 2024-08-08 | 15.580 | 16.070 | 15.400 | 15.880 | 15.880 | 2,652,789 |
| 2024-08-07 | 15.720 | 15.750 | 15.330 | 15.580 | 15.580 | 1,569,509 |
| 2024-08-06 | 15.330 | 15.880 | 15.330 | 15.660 | 15.660 | 2,142,318 |
| 2024-08-05 | 15.100 | 15.820 | 15.100 | 15.300 | 15.300 | 4,739,067 |
| 2024-08-02 | 15.280 | 15.700 | 15.220 | 15.240 | 15.240 | 2,451,021 |
| 2024-08-01 | 15.690 | 15.930 | 15.080 | 15.320 | 15.320 | 3,148,127 |
| 2024-07-31 | 14.700 | 15.690 | 14.610 | 15.680 | 15.680 | 3,424,566 |
| 2024-07-30 | 14.640 | 14.950 | 14.380 | 14.830 | 14.830 | 2,197,374 |
| 2024-07-29 | 15.110 | 15.110 | 14.650 | 14.730 | 14.730 | 2,112,541 |
| 2024-07-26 | 15.180 | 15.430 | 14.800 | 15.060 | 15.060 | 2,722,822 |
| 2024-07-25 | 15.000 | 15.300 | 14.810 | 15.000 | 15.000 | 1,953,699 |
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.