Shenzhen Lifotronic Technology Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.210	18.400	17.120	17.870	17.870	3,291,908
2024-01-23	18.010	18.350	17.820	18.090	18.090	3,624,363
2024-01-22	18.880	19.070	18.000	18.110	18.110	3,863,666
2024-01-19	19.500	19.500	18.880	18.890	18.890	2,302,245
2024-01-18	19.410	19.560	18.920	19.440	19.440	2,266,391
2024-01-17	20.110	20.310	19.550	19.550	19.550	2,196,665
2024-01-16	20.070	20.190	19.780	20.190	20.190	2,763,765
2024-01-15	20.060	20.570	19.950	20.080	20.080	3,860,093
2024-01-12	20.690	20.760	20.070	20.110	20.110	2,279,177
2024-01-11	20.500	20.890	20.380	20.700	20.700	2,017,528
2024-01-10	20.550	21.100	20.360	20.500	20.500	2,223,996
2024-01-09	20.030	20.780	20.030	20.680	20.680	3,035,088
2024-01-08	20.650	20.720	20.160	20.220	20.220	1,966,339
2024-01-05	21.500	21.500	20.500	20.610	20.610	4,399,908
2024-01-04	21.750	21.750	21.150	21.590	21.590	2,747,075
2024-01-03	21.530	22.120	21.470	21.740	21.740	2,625,124
2024-01-02	22.530	22.700	21.560	21.650	21.650	3,551,596
2023-12-29	21.910	22.850	21.910	22.510	22.510	3,020,290
2023-12-28	22.210	22.470	21.930	22.110	22.110	2,356,600
2023-12-27	22.170	22.400	21.830	22.200	22.200	1,825,604
2023-12-26	22.350	22.360	21.480	22.100	22.100	2,050,280
2023-12-25	22.150	22.670	22.000	22.320	22.320	1,318,508
2023-12-22	22.580	22.870	21.950	22.110	22.110	1,674,904
2023-12-21	22.500	22.820	22.110	22.730	22.730	1,485,984
2023-12-20	23.100	23.300	22.500	22.550	22.550	1,150,013
2023-12-19	22.910	23.050	22.600	23.000	23.000	1,787,810
2023-12-18	22.590	23.200	22.430	22.920	22.920	2,079,688
2023-12-15	23.190	23.190	22.450	22.620	22.620	1,922,324
2023-12-14	23.470	23.770	22.880	23.130	23.130	2,302,497
2023-12-13	23.700	23.700	23.270	23.350	23.350	2,175,831
2023-12-12	24.320	24.320	23.380	23.570	23.570	2,518,427
2023-12-11	24.340	24.570	23.600	24.100	24.100	4,045,788
2023-12-08	23.780	24.800	23.630	24.690	24.690	7,061,898
2023-12-07	23.830	24.100	23.550	23.970	23.970	3,631,643
2023-12-06	25.000	25.000	23.500	23.900	23.900	3,455,810
2023-12-05	24.400	24.720	24.090	24.270	24.270	2,300,854
2023-12-04	24.380	24.670	24.100	24.520	24.520	2,010,090
2023-12-01	24.590	25.000	23.980	24.460	24.460	2,755,042
2023-11-30	23.910	24.550	23.630	24.480	24.480	2,308,647
2023-11-29	24.330	24.330	23.840	23.910	23.910	1,266,963
2023-11-28	24.110	24.560	23.870	24.260	24.260	1,914,224
2023-11-27	23.870	24.300	23.600	24.190	24.190	1,726,492
2023-11-24	23.910	23.960	23.550	23.870	23.870	1,787,690
2023-11-23	23.230	24.100	22.900	23.910	23.910	2,357,740
2023-11-22	22.800	23.450	22.790	23.010	23.010	1,730,311
2023-11-21	22.900	23.110	22.820	22.830	22.830	1,655,295
2023-11-20	22.730	23.400	22.600	23.100	23.100	2,328,049
2023-11-17	22.220	22.940	22.050	22.910	22.910	3,039,766
2023-11-16	22.690	22.780	22.070	22.220	22.220	2,506,896
2023-11-15	23.040	23.070	22.600	22.750	22.750	1,726,006
2023-11-14	23.000	23.170	22.670	22.860	22.860	1,680,131
2023-11-13	23.120	23.330	22.600	22.810	22.810	2,255,609
2023-11-10	23.120	23.490	22.940	23.120	23.120	1,881,882
2023-11-09	23.150	23.460	22.800	23.170	23.170	2,344,762
2023-11-08	22.520	23.590	22.300	23.250	23.250	3,612,492
2023-11-07	22.640	22.640	22.300	22.520	22.520	1,995,518
2023-11-06	22.040	22.750	21.970	22.490	22.490	2,839,898
2023-11-03	21.950	22.140	21.700	21.930	21.930	2,982,912
2023-11-02	22.130	22.290	21.720	21.980	21.980	3,183,689
2023-11-01	21.830	22.280	21.650	22.020	22.020	3,657,495

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.