Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	22.800	22.830	21.300	21.600	21.600	4,977,109
2023-07-28	22.900	23.110	22.540	22.640	22.640	1,650,798
2023-07-27	23.250	23.570	22.640	23.020	23.020	2,470,379
2023-07-26	23.150	23.650	23.070	23.370	23.370	3,031,380
2023-07-25	22.730	23.470	22.530	23.230	23.230	2,114,407
2023-07-24	22.350	23.050	21.940	22.620	22.620	1,672,662
2023-07-21	21.970	22.440	21.840	22.270	22.270	1,422,172
2023-07-20	22.200	22.390	21.940	22.080	22.080	1,383,050
2023-07-19	22.710	23.070	21.910	22.090	22.090	3,332,540
2023-07-18	22.170	22.830	21.950	22.680	22.680	2,244,583
2023-07-17	22.530	22.530	22.020	22.130	22.130	2,114,799
2023-07-14	22.700	22.700	22.180	22.530	22.530	2,139,029
2023-07-13	22.450	22.930	22.360	22.590	22.590	2,547,119
2023-07-12	23.240	23.480	22.280	22.380	22.380	1,965,409
2023-07-11	23.330	23.630	22.900	23.210	23.210	1,068,357
2023-07-10	23.270	23.480	22.950	23.210	23.210	856,310
2023-07-07	23.620	23.640	23.000	23.150	23.150	1,244,079
2023-07-06	23.960	24.290	23.060	23.740	23.740	4,007,836
2023-07-05	23.460	24.500	23.320	24.050	24.050	2,672,865
2023-07-04	23.530	23.550	22.800	23.380	23.380	2,234,462
2023-07-03	23.650	24.080	23.000	23.640	23.640	2,404,489
2023-06-30	23.470	24.090	23.040	23.490	23.490	1,980,680
2023-06-29	22.810	23.820	22.780	23.160	23.160	2,665,225
2023-06-28	23.250	23.590	22.770	23.010	23.010	1,182,490
2023-06-27	22.630	23.560	22.350	23.260	23.260	1,970,006
2023-06-26	22.530	23.040	22.350	22.490	22.490	2,290,835
2023-06-21	22.900	23.100	22.380	22.640	22.640	1,505,868
2023-06-20	23.640	23.640	22.900	22.920	22.920	1,343,788
2023-06-19	23.500	24.200	23.080	23.380	23.380	1,373,936
2023-06-16	23.610	24.280	23.140	23.500	23.500	2,204,190
2023-06-15	23.850	24.100	23.220	24.000	24.000	1,733,829
2023-06-14	23.120	24.200	22.800	23.800	23.800	3,067,165
2023-06-13	23.200	23.450	22.800	22.950	22.950	1,415,244
2023-06-12	23.730	24.130	23.220	23.220	23.220	1,593,824
2023-06-09	23.340	24.200	23.340	23.970	23.970	1,960,065
2023-06-08	23.930	24.530	23.230	23.580	23.580	2,467,161
2023-06-07	24.130	24.640	23.950	24.320	24.083	1,827,291
2023-06-06	24.960	24.970	24.080	24.130	23.895	1,770,644
2023-06-05	25.710	25.770	24.560	24.870	24.628	2,068,474
2023-06-02	25.960	26.000	25.060	25.060	24.816	1,592,037
2023-06-01	26.700	26.700	25.530	25.800	25.549	1,919,440
2023-05-31	26.570	27.100	26.320	26.450	26.192	903,630
2023-05-30	27.060	27.220	26.310	26.570	26.311	1,108,023
2023-05-29	26.980	27.280	26.490	26.740	26.479	1,074,365
2023-05-26	26.100	27.150	25.900	27.120	26.856	1,551,622
2023-05-25	26.670	26.700	25.910	26.100	25.846	1,335,210
2023-05-24	26.730	26.730	26.230	26.340	26.083	1,483,549
2023-05-23	26.990	27.480	26.510	26.560	26.301	1,780,385
2023-05-22	26.320	27.260	26.250	26.990	26.727	2,065,305
2023-05-19	24.930	26.260	24.930	26.040	25.786	1,501,819
2023-05-18	25.030	25.610	24.810	25.100	24.855	1,226,696
2023-05-17	26.070	26.070	25.050	25.270	25.024	1,329,060
2023-05-16	24.850	26.110	24.850	25.560	25.311	1,511,998
2023-05-15	25.040	25.640	24.760	25.000	24.756	1,138,372
2023-05-12	24.900	25.570	24.560	25.120	24.875	1,389,542
2023-05-11	25.250	25.630	24.840	25.130	24.885	1,339,520
2023-05-10	25.800	26.030	24.600	25.230	24.984	3,370,904
2023-05-09	26.300	26.480	25.700	25.850	25.598	2,082,320
2023-05-08	26.410	26.410	25.740	26.120	25.866	1,971,610
2023-05-05	27.320	27.330	26.000	26.150	25.895	1,773,581

← NewerPage 14 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.