Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.650	17.810	17.220	17.350	16.983	2,512,106
2022-02-07	17.700	17.950	17.240	17.400	17.032	2,459,551
2022-01-28	17.350	17.900	17.270	17.460	17.091	3,585,484
2022-01-27	18.660	18.690	17.160	17.160	16.797	5,998,228
2022-01-26	18.650	18.990	18.030	18.600	18.206	1,716,114
2022-01-25	18.830	19.180	18.300	18.510	18.118	2,194,199
2022-01-24	18.800	19.350	18.720	18.780	18.383	2,480,698
2022-01-21	19.030	19.670	18.710	18.790	18.392	5,465,162
2022-01-20	20.490	20.850	19.100	19.390	18.980	7,538,735
2022-01-19	21.660	21.990	20.950	21.150	20.702	4,701,832
2022-01-18	22.550	22.770	21.470	21.800	21.339	10,088,960
2022-01-17	24.280	24.380	22.400	22.950	22.464	15,617,327
2022-01-14	22.690	26.580	22.550	24.900	24.373	14,662,227
2022-01-13	23.010	23.020	22.120	22.250	21.779	2,472,953
2022-01-12	22.220	23.490	21.960	22.900	22.415	3,791,971
2022-01-11	22.400	22.860	22.010	22.220	21.750	2,673,332
2022-01-10	21.890	22.960	21.630	22.390	21.916	2,218,249
2022-01-07	22.280	22.780	21.600	21.730	21.270	2,642,139
2022-01-06	22.360	22.450	21.510	22.190	21.720	2,458,278
2022-01-05	22.590	22.680	21.920	22.350	21.877	3,122,461
2022-01-04	23.050	23.150	22.300	22.360	21.887	2,451,850
2021-12-31	22.900	23.290	22.620	23.000	22.513	2,186,364
2021-12-30	23.000	23.050	22.350	22.880	22.396	1,970,212
2021-12-29	22.200	23.230	22.200	22.570	22.092	3,111,347
2021-12-28	22.500	22.550	21.880	22.330	21.858	1,267,462
2021-12-27	21.750	22.600	21.750	22.120	21.652	2,271,445
2021-12-24	21.970	22.280	21.600	21.980	21.515	1,083,078
2021-12-23	22.480	22.480	21.520	21.800	21.339	1,942,527
2021-12-22	22.360	22.460	21.850	22.190	21.720	1,433,735
2021-12-21	21.200	22.100	21.200	22.010	21.544	2,359,405
2021-12-20	21.580	22.060	21.270	21.400	20.947	1,520,923
2021-12-17	21.990	22.030	21.220	21.250	20.800	2,097,537
2021-12-16	21.590	22.550	21.590	21.930	21.466	1,299,415
2021-12-15	22.440	23.330	21.820	21.920	21.456	1,983,015
2021-12-14	21.820	22.750	21.820	22.540	22.063	2,873,585
2021-12-13	21.490	22.460	21.480	21.810	21.349	2,258,842
2021-12-10	21.560	21.970	21.050	21.720	21.260	4,880,250
2021-12-09	21.280	22.090	21.260	21.560	21.104	2,581,563
2021-12-08	21.220	21.360	21.010	21.300	20.849	1,258,381
2021-12-07	21.660	21.660	20.920	21.160	20.712	1,572,734
2021-12-06	21.670	21.930	21.120	21.190	20.742	2,174,678
2021-12-03	21.730	22.000	21.530	21.890	21.427	1,491,081
2021-12-02	22.490	22.530	21.560	21.810	21.349	2,948,160
2021-12-01	22.700	22.890	22.400	22.410	21.936	1,955,911
2021-11-30	23.400	23.400	22.510	22.720	22.239	2,218,489
2021-11-29	23.300	23.490	22.700	22.940	22.455	2,533,600
2021-11-26	23.450	24.180	22.760	22.920	22.435	3,505,945
2021-11-25	23.500	23.880	22.930	23.450	22.954	3,155,623
2021-11-24	22.720	23.650	22.090	23.390	22.895	5,262,036
2021-11-23	22.540	23.290	22.520	22.580	22.102	2,310,178
2021-11-22	22.570	22.810	22.030	22.600	22.122	2,572,556
2021-11-19	22.820	22.930	22.380	22.610	22.132	1,965,617
2021-11-18	22.830	23.190	22.300	22.410	21.936	2,741,356
2021-11-17	22.600	23.800	22.600	23.120	22.631	4,525,955
2021-11-16	21.880	23.310	21.880	22.990	22.504	5,278,726
2021-11-15	21.520	23.200	21.520	22.080	21.613	3,722,117
2021-11-12	22.160	22.500	21.680	21.700	21.241	2,144,774
2021-11-11	22.320	22.520	21.780	22.300	21.828	1,870,161
2021-11-10	22.300	22.500	21.900	22.380	21.906	2,288,531
2021-11-09	21.400	23.480	21.400	22.380	21.906	5,373,517

← NewerPage 20 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.