Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.390	19.730	19.020	19.390	19.201	3,137,366
2022-08-02	18.930	19.800	18.650	19.180	18.993	4,856,204
2022-08-01	18.940	19.300	18.670	19.180	18.993	3,021,565
2022-07-29	19.550	20.090	18.630	18.780	18.597	5,402,946
2022-07-28	19.790	20.230	19.100	19.650	19.459	4,811,569
2022-07-27	19.470	20.480	18.980	19.850	19.657	8,992,085
2022-07-26	19.440	19.650	18.340	18.500	18.320	4,328,417
2022-07-25	19.150	19.800	19.000	19.290	19.102	6,158,245
2022-07-22	18.810	19.360	18.300	18.710	18.528	4,517,102
2022-07-21	18.090	19.140	17.840	18.360	18.181	6,875,779
2022-07-20	16.660	19.150	16.500	17.800	17.627	8,314,129
2022-07-19	16.330	16.630	16.260	16.550	16.389	505,447
2022-07-18	16.130	16.580	15.970	16.400	16.240	1,367,708
2022-07-15	16.510	16.510	15.870	15.930	15.775	1,142,277
2022-07-14	16.130	16.560	15.890	16.520	16.359	1,137,069
2022-07-13	15.730	16.200	15.710	15.960	15.805	1,243,766
2022-07-12	16.540	16.610	15.800	15.870	15.715	1,256,354
2022-07-11	16.840	16.980	16.330	16.540	16.379	1,012,240
2022-07-08	17.050	17.250	16.760	16.940	16.775	832,941
2022-07-07	16.880	17.190	16.670	16.750	16.587	834,970
2022-07-06	17.130	17.400	16.730	16.820	16.656	1,060,190
2022-07-05	17.350	17.780	17.020	17.130	16.963	1,171,897
2022-07-04	17.330	17.430	16.940	17.410	17.240	2,060,360
2022-07-01	17.750	17.750	17.100	17.240	17.072	926,180
2022-06-30	16.910	17.630	16.910	17.490	17.320	873,460
2022-06-29	17.270	17.780	17.160	17.160	16.993	1,154,869
2022-06-28	17.730	17.730	17.170	17.440	17.270	1,306,785
2022-06-27	17.880	18.110	17.580	17.650	17.478	1,616,768
2022-06-24	17.860	18.170	17.580	17.680	17.508	1,169,129
2022-06-23	17.560	17.990	17.410	17.660	17.488	1,291,062
2022-06-22	18.330	18.330	17.710	17.710	17.537	1,387,266
2022-06-21	18.200	18.300	17.650	17.750	17.577	1,585,143
2022-06-20	17.410	18.230	17.210	18.040	17.864	3,149,985
2022-06-17	16.900	17.530	16.730	17.450	17.280	2,273,468
2022-06-16	16.670	17.120	16.500	16.900	16.735	1,471,490
2022-06-15	16.120	16.960	16.120	16.670	16.508	2,991,207
2022-06-14	16.280	16.360	15.730	16.280	16.121	2,509,318
2022-06-13	15.450	16.370	15.420	16.360	16.201	2,907,428
2022-06-10	15.500	15.700	15.370	15.680	15.527	1,124,951
2022-06-09	15.790	16.100	15.280	15.500	15.349	1,451,777
2022-06-08	16.140	16.320	15.700	15.940	15.785	1,959,326
2022-06-07	16.320	16.580	16.000	16.190	16.032	2,180,021
2022-06-06	16.480	16.720	16.250	16.510	16.349	2,824,845
2022-06-02	16.240	16.380	15.630	16.330	16.171	3,039,631
2022-06-01	15.450	16.610	15.450	15.880	15.725	4,121,549
2022-05-31	14.950	15.250	14.580	15.160	15.012	1,180,360
2022-05-30	14.930	15.050	14.550	14.920	14.775	1,021,121
2022-05-27	15.330	15.590	14.850	14.930	14.785	1,226,442
2022-05-26	15.400	15.500	14.760	15.250	15.101	1,935,525
2022-05-25	14.780	15.100	14.550	14.760	14.616	1,144,250
2022-05-24	15.250	15.550	14.810	14.830	14.686	1,951,366
2022-05-23	15.260	15.590	15.100	15.150	15.002	879,856
2022-05-20	15.260	15.490	15.140	15.440	15.113	1,149,318
2022-05-19	15.100	15.630	15.000	15.190	14.869	1,540,321
2022-05-18	15.430	15.700	15.140	15.390	15.064	1,308,177
2022-05-17	15.580	15.580	14.900	15.200	14.878	1,336,446
2022-05-16	15.380	15.920	15.210	15.570	15.241	2,129,439
2022-05-13	15.060	15.420	15.050	15.180	14.859	1,082,417
2022-05-12	15.000	15.350	14.900	15.060	14.741	1,001,411
2022-05-11	14.500	15.340	14.470	14.910	14.595	1,860,273

← NewerPage 18 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.