Shenzhen Lifotronic Technology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.000 | 11.200 | 10.880 | 11.030 | 11.030 | 1,880,140 |
| 2026-10-21 | 11.190 | 11.220 | 10.980 | 11.040 | 11.040 | 1,434,515 |
| 2026-10-20 | 10.870 | 11.080 | 10.850 | 11.050 | 11.050 | 1,598,805 |
| 2026-10-19 | 10.800 | 10.950 | 10.750 | 10.850 | 10.850 | 1,302,181 |
| 2026-10-16 | 10.920 | 11.130 | 10.750 | 10.820 | 10.820 | 1,499,965 |
| 2026-10-15 | 10.920 | 11.030 | 10.810 | 10.820 | 10.820 | 1,456,017 |
| 2026-10-14 | 11.080 | 11.130 | 11.000 | 11.000 | 11.000 | 1,213,745 |
| 2026-10-13 | 11.120 | 11.240 | 11.030 | 11.100 | 11.100 | 2,002,444 |
| 2026-10-12 | 11.470 | 11.470 | 11.130 | 11.190 | 11.190 | 1,741,609 |
| 2026-10-09 | 11.280 | 11.380 | 11.040 | 11.320 | 11.320 | 2,589,779 |
| 2026-10-08 | 11.500 | 11.570 | 11.110 | 11.370 | 11.370 | 2,409,332 |
| 2026-09-30 | 11.300 | 11.470 | 11.250 | 11.380 | 11.380 | 2,637,463 |
| 2026-09-29 | 11.200 | 11.380 | 11.120 | 11.260 | 11.260 | 2,441,491 |
| 2026-09-28 | 11.180 | 11.300 | 11.090 | 11.160 | 11.160 | 1,844,361 |
| 2026-09-24 | 11.170 | 11.260 | 11.120 | 11.120 | 11.120 | 1,631,961 |
| 2026-09-23 | 11.160 | 11.330 | 11.130 | 11.190 | 11.190 | 2,239,537 |
| 2026-09-22 | 11.050 | 11.240 | 10.960 | 11.130 | 11.130 | 2,178,525 |
Page 1 of 1 · 17 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.