Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.410	21.660	20.150	21.160	20.954	4,292,618
2022-11-02	19.720	21.120	19.570	20.370	20.172	5,688,356
2022-11-01	19.890	20.130	18.800	19.870	19.676	7,288,552
2022-10-31	21.000	21.000	19.410	19.990	19.795	6,897,110
2022-10-28	21.230	22.100	20.450	20.630	20.429	5,201,407
2022-10-27	20.910	22.170	20.800	21.560	21.350	4,959,515
2022-10-26	20.720	21.700	20.570	21.180	20.974	3,423,750
2022-10-25	20.630	21.000	19.850	20.770	20.568	5,265,747
2022-10-24	21.480	21.960	20.400	20.490	20.290	6,559,919
2022-10-21	21.210	21.950	20.750	21.640	21.429	6,372,187
2022-10-20	20.200	22.000	20.100	21.100	20.894	9,889,490
2022-10-19	20.000	21.160	19.910	20.410	20.211	9,071,096
2022-10-18	19.330	21.180	19.050	20.680	20.479	15,008,115
2022-10-17	20.780	21.550	19.020	19.580	19.389	23,288,555
2022-10-14	17.600	19.280	17.600	19.280	19.092	10,145,573
2022-10-13	15.590	16.230	15.540	16.070	15.913	3,105,890
2022-10-12	15.440	15.600	14.880	15.540	15.389	1,704,341
2022-10-11	15.850	15.850	15.150	15.530	15.379	2,254,791
2022-10-10	15.800	16.500	15.530	15.650	15.498	3,486,694
2022-09-30	15.610	16.200	15.510	15.800	15.646	2,966,290
2022-09-29	15.210	16.130	15.210	15.870	15.715	3,435,239
2022-09-28	15.240	15.550	15.050	15.160	15.012	2,228,834
2022-09-27	14.490	15.400	14.400	15.240	15.092	1,882,697
2022-09-26	14.580	14.690	14.230	14.340	14.200	1,275,389
2022-09-23	14.770	14.910	14.160	14.340	14.200	1,272,277
2022-09-22	14.990	15.070	14.590	14.610	14.468	1,308,247
2022-09-21	15.280	15.390	14.640	14.990	14.844	1,002,721
2022-09-20	15.050	15.200	14.830	15.090	14.943	831,355
2022-09-19	15.400	15.710	14.800	14.850	14.705	1,883,635
2022-09-16	15.850	16.200	15.300	15.400	15.250	1,462,096
2022-09-15	16.240	16.420	15.740	15.920	15.765	1,520,260
2022-09-14	15.820	16.290	15.560	16.240	16.082	1,259,929
2022-09-13	16.360	16.560	16.000	16.090	15.933	1,597,889
2022-09-09	16.370	16.690	16.220	16.360	16.201	1,957,458
2022-09-08	16.550	16.550	16.170	16.360	16.201	1,245,478
2022-09-07	16.440	17.290	16.340	16.540	16.379	2,957,598
2022-09-06	16.460	16.530	16.170	16.440	16.280	1,043,907
2022-09-05	17.130	17.400	16.280	16.400	16.240	1,830,319
2022-09-02	16.320	17.330	16.020	16.990	16.824	3,765,279
2022-09-01	16.290	16.550	16.000	16.180	16.022	1,234,927
2022-08-31	16.530	16.800	16.100	16.290	16.131	1,501,956
2022-08-30	16.780	17.100	16.480	16.650	16.488	1,564,510
2022-08-29	16.620	16.930	16.500	16.730	16.567	1,281,280
2022-08-26	16.800	17.200	16.560	16.620	16.458	1,377,239
2022-08-25	16.830	17.120	16.620	16.730	16.567	1,479,683
2022-08-24	17.480	17.500	16.880	16.880	16.716	2,452,130
2022-08-23	18.060	18.100	17.400	17.480	17.310	2,606,804
2022-08-22	18.650	18.650	17.670	17.930	17.755	4,286,273
2022-08-19	18.970	19.200	18.420	18.680	18.498	2,098,156
2022-08-18	18.960	19.120	18.550	18.900	18.716	1,698,254
2022-08-17	18.770	19.150	18.650	18.970	18.785	1,814,343
2022-08-16	18.890	19.200	18.700	18.800	18.617	1,531,721
2022-08-15	19.220	19.220	18.500	18.860	18.676	2,246,478
2022-08-12	19.330	19.420	19.000	19.160	18.973	1,427,980
2022-08-11	19.280	19.500	18.930	19.290	19.102	3,742,885
2022-08-10	19.900	19.900	19.200	19.230	19.043	2,359,910
2022-08-09	19.900	19.980	19.370	19.870	19.676	1,993,117
2022-08-08	19.790	20.410	19.700	19.870	19.676	2,508,681
2022-08-05	19.710	19.990	19.360	19.910	19.716	2,493,576
2022-08-04	19.390	19.980	19.110	19.630	19.439	2,531,289

← NewerPage 17 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.