Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.600	22.730	22.100	22.230	22.013	2,253,724
2023-02-02	22.650	22.990	22.310	22.680	22.459	2,740,873
2023-02-01	23.280	23.290	22.450	22.500	22.281	4,813,687
2023-01-31	23.120	23.680	22.930	23.080	22.855	3,114,686
2023-01-30	23.160	23.800	23.050	23.220	22.994	3,527,627
2023-01-20	23.730	24.650	23.040	23.280	23.053	5,729,580
2023-01-19	23.140	23.900	22.810	23.790	23.558	4,766,227
2023-01-18	22.140	23.370	21.810	23.330	23.103	7,299,382
2023-01-17	21.700	22.570	21.500	22.140	21.924	5,187,306
2023-01-16	21.130	22.070	20.940	21.570	21.360	4,584,384
2023-01-13	20.700	21.480	20.340	21.200	20.993	2,829,332
2023-01-12	20.440	20.970	20.240	20.650	20.449	2,183,728
2023-01-11	20.060	20.990	20.060	20.580	20.379	2,762,365
2023-01-10	20.130	20.300	19.480	20.200	20.003	2,586,301
2023-01-09	19.530	20.230	19.300	19.780	19.587	2,027,669
2023-01-06	19.110	19.640	18.810	19.380	19.191	2,240,835
2023-01-05	18.730	19.110	18.350	19.000	18.815	1,773,963
2023-01-04	18.730	19.050	18.240	18.840	18.656	2,791,575
2023-01-03	17.910	18.690	17.600	18.500	18.320	2,594,034
2022-12-30	17.870	18.090	17.550	17.830	17.656	1,379,653
2022-12-29	17.750	18.200	17.550	17.850	17.676	1,362,544
2022-12-28	17.580	17.800	17.230	17.620	17.448	1,728,027
2022-12-27	17.520	17.530	16.950	17.410	17.240	2,914,837
2022-12-26	17.330	18.200	17.260	17.450	17.280	1,921,903
2022-12-23	17.220	17.720	17.080	17.500	17.330	3,148,247
2022-12-22	17.800	17.890	17.270	17.450	17.280	1,818,802
2022-12-21	18.150	18.320	17.600	17.730	17.557	1,568,774
2022-12-20	18.120	18.230	17.800	17.930	17.755	1,226,497
2022-12-19	19.010	19.260	18.000	18.200	18.023	3,318,916
2022-12-16	19.220	19.280	18.940	19.110	18.924	1,448,336
2022-12-15	19.180	19.600	18.920	19.110	18.924	2,032,028
2022-12-14	19.100	19.440	18.910	19.200	19.013	1,958,611
2022-12-13	19.430	19.500	18.910	19.290	19.102	3,459,729
2022-12-12	19.570	19.810	19.160	19.300	19.112	2,087,470
2022-12-09	19.670	19.850	19.120	19.560	19.369	3,108,355
2022-12-08	19.530	19.840	19.200	19.420	19.231	2,286,296
2022-12-07	19.550	20.120	19.310	19.770	19.577	2,377,717
2022-12-06	20.290	20.330	19.520	19.550	19.360	1,976,676
2022-12-05	20.720	20.780	19.840	20.050	19.855	1,920,818
2022-12-02	20.660	21.200	20.270	20.270	20.073	1,777,235
2022-12-01	20.600	20.860	20.040	20.530	20.330	2,521,917
2022-11-30	20.520	20.880	19.880	20.600	20.399	2,417,865
2022-11-29	20.820	20.820	20.100	20.430	20.231	1,999,815
2022-11-28	20.360	20.580	19.810	20.570	20.370	3,725,977
2022-11-25	21.300	21.300	19.850	20.790	20.587	4,432,829
2022-11-24	20.540	21.270	20.400	21.040	20.835	2,592,684
2022-11-23	20.250	20.700	19.810	20.300	20.102	3,051,458
2022-11-22	20.760	21.390	20.200	20.410	20.211	3,418,991
2022-11-21	21.120	21.330	20.730	21.120	20.914	2,132,822
2022-11-18	21.760	22.120	21.100	21.100	20.894	3,825,463
2022-11-17	22.220	22.320	21.450	21.900	21.687	1,957,256
2022-11-16	21.580	22.000	21.100	21.920	21.706	3,332,202
2022-11-15	22.000	22.000	21.000	21.450	21.241	5,486,777
2022-11-14	20.570	22.280	20.510	21.590	21.380	7,549,062
2022-11-11	22.830	22.900	21.730	21.860	21.647	6,101,392
2022-11-10	21.680	22.820	21.620	22.380	22.162	5,239,663
2022-11-09	21.230	22.100	20.920	21.700	21.489	3,313,321
2022-11-08	21.430	21.960	21.060	21.230	21.023	3,332,077
2022-11-07	21.660	22.260	20.980	21.220	21.013	5,575,218
2022-11-04	21.240	22.060	21.010	21.660	21.449	4,773,751

← NewerPage 16 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.