Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.400 | 23.480 | 21.400 | 22.380 | 21.906 | 5,373,517 |
| 2021-11-08 | 21.230 | 21.500 | 20.900 | 21.280 | 20.830 | 2,556,902 |
| 2021-11-05 | 21.850 | 21.990 | 21.100 | 21.470 | 21.016 | 3,003,848 |
| 2021-11-04 | 21.890 | 21.890 | 20.900 | 21.540 | 21.084 | 2,761,170 |
| 2021-11-03 | 21.500 | 21.990 | 21.280 | 21.840 | 21.378 | 3,156,079 |
| 2021-11-02 | 22.500 | 22.860 | 21.510 | 21.750 | 21.290 | 3,211,496 |
| 2021-11-01 | 22.340 | 22.960 | 21.810 | 22.500 | 22.024 | 3,028,236 |
| 2021-10-29 | 22.350 | 23.750 | 22.290 | 22.560 | 22.083 | 3,836,888 |
| 2021-10-28 | 22.800 | 23.390 | 22.260 | 22.800 | 22.318 | 4,697,191 |
| 2021-10-27 | 20.920 | 23.640 | 20.700 | 22.800 | 22.318 | 11,349,095 |
| 2021-10-26 | 21.310 | 21.570 | 20.690 | 20.690 | 20.252 | 8,458,617 |
| 2021-10-25 | 18.490 | 21.660 | 18.470 | 21.660 | 21.202 | 11,753,530 |
| 2021-10-22 | 18.080 | 18.240 | 17.910 | 18.050 | 17.668 | 1,598,977 |
| 2021-10-21 | 18.540 | 18.700 | 17.890 | 18.030 | 17.649 | 1,902,983 |
| 2021-10-20 | 18.890 | 18.890 | 18.180 | 18.590 | 18.197 | 1,133,081 |
| 2021-10-19 | 18.150 | 18.860 | 18.150 | 18.770 | 18.373 | 1,082,057 |
| 2021-10-18 | 18.460 | 18.850 | 17.980 | 18.130 | 17.746 | 1,383,313 |
| 2021-10-15 | 19.230 | 19.230 | 18.490 | 18.620 | 18.226 | 1,967,960 |
| 2021-10-14 | 19.050 | 19.360 | 18.980 | 19.260 | 18.852 | 1,189,570 |
← NewerPage 21 of 21 · 1,219 trading days
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.