Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.260	27.520	25.710	27.000	26.737	3,601,971
2023-04-28	27.210	28.440	22.510	26.050	25.796	8,779,553
2023-04-27	26.190	28.170	26.060	27.770	27.499	4,031,416
2023-04-26	26.310	27.250	26.000	26.150	25.895	1,728,091
2023-04-25	26.690	27.260	26.330	26.810	26.549	2,040,934
2023-04-24	27.120	27.360	26.370	26.590	26.331	1,667,817
2023-04-21	26.780	27.890	26.780	27.120	26.856	1,976,161
2023-04-20	26.580	27.500	26.580	26.780	26.519	2,720,705
2023-04-19	27.230	27.590	26.180	26.520	26.262	2,876,482
2023-04-18	29.230	29.230	27.000	27.360	27.093	3,135,845
2023-04-17	28.120	29.740	28.120	29.010	28.727	2,775,984
2023-04-14	27.330	28.130	27.130	28.060	27.787	2,287,228
2023-04-13	27.930	27.930	26.970	27.220	26.955	2,063,739
2023-04-12	27.920	28.310	27.460	27.700	27.430	2,081,696
2023-04-11	29.590	29.590	27.600	27.870	27.598	3,569,710
2023-04-10	28.880	30.570	27.500	29.800	29.510	3,656,623
2023-04-07	27.190	29.120	27.190	28.880	28.599	2,097,056
2023-04-06	27.350	27.840	26.790	27.150	26.885	1,588,477
2023-04-04	26.780	27.770	26.530	27.510	27.242	2,218,291
2023-04-03	27.040	27.800	26.620	26.670	26.410	2,213,030
2023-03-31	26.550	27.270	26.140	27.040	26.777	2,053,114
2023-03-30	25.520	26.500	25.210	26.380	26.123	2,342,490
2023-03-29	25.100	25.820	24.800	25.590	25.341	2,429,977
2023-03-28	24.670	26.000	24.570	25.190	24.945	2,634,653
2023-03-27	24.610	25.470	24.010	24.670	24.430	2,618,330
2023-03-24	25.130	25.500	24.410	24.600	24.360	2,402,052
2023-03-23	25.000	25.780	24.590	24.820	24.578	3,517,170
2023-03-22	26.530	26.700	24.800	25.000	24.756	5,301,189
2023-03-21	26.490	26.680	25.940	26.460	26.202	2,943,146
2023-03-20	27.530	27.950	26.170	26.260	26.004	1,863,442
2023-03-17	27.400	27.920	27.150	27.480	27.212	1,471,101
2023-03-16	26.980	28.310	26.680	27.500	27.232	3,116,013
2023-03-15	27.260	27.350	26.580	26.900	26.638	1,383,501
2023-03-14	27.370	27.680	26.740	26.860	26.598	1,218,991
2023-03-13	27.600	27.750	27.020	27.520	27.252	1,741,616
2023-03-10	27.380	27.930	26.950	27.790	27.519	2,486,433
2023-03-09	26.900	28.390	26.600	27.590	27.321	3,454,540
2023-03-08	25.960	27.600	25.730	26.580	26.321	3,574,195
2023-03-07	26.130	26.670	25.400	25.940	25.687	3,384,896
2023-03-06	25.930	26.260	25.290	25.900	25.648	4,542,834
2023-03-03	26.620	26.780	25.800	25.940	25.687	4,447,493
2023-03-02	27.310	27.750	26.300	26.620	26.361	5,328,167
2023-03-01	27.500	27.920	26.330	27.700	27.430	5,263,895
2023-02-28	26.480	27.880	26.180	27.850	27.579	4,251,989
2023-02-27	25.290	26.800	25.210	26.570	26.311	6,293,911
2023-02-24	25.740	25.950	24.900	25.140	24.895	3,222,769
2023-02-23	25.550	26.730	25.160	25.610	25.360	4,410,783
2023-02-22	24.450	25.900	24.260	25.730	25.479	5,639,883
2023-02-21	23.720	24.830	23.390	24.730	24.489	4,677,152
2023-02-20	23.550	24.110	23.190	23.630	23.400	3,092,606
2023-02-17	23.430	24.300	23.390	23.470	23.241	3,437,155
2023-02-16	23.790	24.180	23.240	23.400	23.172	2,936,060
2023-02-15	24.130	24.480	23.380	23.900	23.667	3,009,111
2023-02-14	23.970	24.860	23.810	24.380	24.142	4,568,393
2023-02-13	24.000	24.520	23.150	23.900	23.667	8,895,512
2023-02-10	21.510	22.450	21.430	22.310	22.093	3,786,760
2023-02-09	21.520	21.680	21.260	21.600	21.390	1,575,363
2023-02-08	22.030	22.150	21.360	21.520	21.310	3,064,016
2023-02-07	22.430	22.720	21.700	21.900	21.687	3,259,430
2023-02-06	22.450	22.960	22.130	22.500	22.281	4,647,996

← NewerPage 15 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.