Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.330	14.700	14.330	14.570	14.262	1,247,566
2022-05-09	14.090	14.700	14.050	14.520	14.213	1,666,221
2022-05-06	14.000	14.250	13.660	14.090	13.792	935,461
2022-05-05	13.760	14.360	13.620	14.190	13.890	1,636,924
2022-04-29	12.960	13.850	12.940	13.800	13.508	1,688,250
2022-04-28	13.180	13.270	12.790	12.930	12.656	1,027,104
2022-04-27	12.340	13.280	12.020	13.150	12.872	2,536,158
2022-04-26	12.580	12.930	12.270	12.400	12.138	1,849,187
2022-04-25	13.630	13.640	12.310	12.390	12.128	3,518,894
2022-04-22	14.100	14.110	13.660	13.850	13.557	1,249,825
2022-04-21	14.870	14.880	13.980	14.010	13.714	1,835,722
2022-04-20	14.830	15.130	14.710	14.870	14.555	1,127,443
2022-04-19	15.080	15.260	14.700	14.820	14.506	1,685,114
2022-04-18	15.450	15.530	15.000	15.250	14.927	2,136,656
2022-04-15	15.350	15.440	15.010	15.420	15.094	1,350,037
2022-04-14	14.990	15.600	14.890	15.360	15.035	1,768,306
2022-04-13	15.290	15.290	14.760	14.960	14.643	1,052,918
2022-04-12	14.900	15.330	14.760	15.240	14.918	1,379,543
2022-04-11	15.140	15.290	14.700	14.760	14.448	1,354,390
2022-04-08	15.600	15.600	15.020	15.110	14.790	1,371,271
2022-04-07	15.850	15.880	15.430	15.540	15.211	1,390,558
2022-04-06	15.640	16.040	15.580	15.850	15.515	1,711,316
2022-04-01	15.770	15.940	15.450	15.640	15.309	1,105,202
2022-03-31	15.740	16.200	15.670	15.770	15.436	1,432,946
2022-03-30	15.380	15.890	15.300	15.810	15.475	1,918,461
2022-03-29	15.630	15.840	15.310	15.370	15.045	1,693,409
2022-03-28	15.640	15.850	15.380	15.400	15.074	1,218,546
2022-03-25	16.000	16.200	15.660	15.670	15.338	1,612,227
2022-03-24	16.110	16.240	15.860	16.030	15.691	1,484,593
2022-03-23	16.320	16.460	16.050	16.210	15.867	1,275,457
2022-03-22	16.760	16.940	16.080	16.220	15.877	1,994,564
2022-03-21	16.590	17.160	16.520	16.770	16.415	1,769,516
2022-03-18	16.980	16.980	16.390	16.590	16.239	2,025,716
2022-03-17	15.920	17.130	15.700	16.740	16.386	3,623,144
2022-03-16	16.140	16.140	14.960	15.700	15.368	3,453,257
2022-03-15	16.840	17.180	15.700	15.750	15.417	4,415,584
2022-03-14	17.970	18.230	17.110	17.230	16.865	3,823,494
2022-03-11	16.700	17.770	16.400	17.720	17.345	4,685,927
2022-03-10	16.660	17.120	16.550	16.890	16.533	2,649,047
2022-03-09	17.420	17.420	15.860	16.270	15.926	2,395,871
2022-03-08	17.730	17.910	17.000	17.110	16.748	1,910,880
2022-03-07	18.500	18.500	17.660	17.830	17.453	1,961,430
2022-03-04	17.950	18.590	17.890	18.210	17.825	3,149,722
2022-03-03	18.180	18.360	17.810	17.970	17.590	2,705,986
2022-03-02	18.180	18.180	17.800	17.880	17.502	1,495,359
2022-03-01	18.090	18.690	18.060	18.230	17.844	2,672,076
2022-02-28	18.500	18.670	17.590	18.080	17.697	2,640,185
2022-02-25	17.440	17.940	17.440	17.820	17.443	2,837,478
2022-02-24	18.410	18.410	17.070	17.390	17.022	2,504,796
2022-02-23	17.950	18.440	17.760	18.410	18.020	2,127,249
2022-02-22	17.480	17.890	17.350	17.810	17.433	2,246,430
2022-02-21	17.300	17.770	17.230	17.740	17.365	1,984,671
2022-02-18	17.330	17.550	17.100	17.390	17.022	1,253,105
2022-02-17	17.550	17.640	17.280	17.400	17.032	1,491,894
2022-02-16	17.300	17.710	16.930	17.560	17.188	2,207,063
2022-02-15	16.720	16.990	16.560	16.970	16.611	1,432,103
2022-02-14	17.050	17.240	16.800	16.950	16.591	2,442,929
2022-02-11	17.560	17.570	16.950	17.350	16.983	3,055,794
2022-02-10	17.810	17.830	17.370	17.440	17.071	1,772,192
2022-02-09	17.520	17.780	17.260	17.770	17.394	2,529,015

← NewerPage 19 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.