Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.400	22.000	21.160	21.890	21.890	3,881,929
2023-10-30	20.990	21.800	20.700	21.480	21.480	4,991,861
2023-10-27	19.090	21.390	18.900	21.090	21.090	6,450,566
2023-10-26	18.690	19.350	18.580	19.120	19.120	3,231,021
2023-10-25	19.290	19.930	18.730	18.770	18.770	5,685,194
2023-10-24	18.280	18.620	17.870	18.530	18.530	2,898,375
2023-10-23	18.880	18.890	18.220	18.410	18.410	1,722,059
2023-10-20	19.210	19.500	18.680	18.750	18.750	2,062,560
2023-10-19	19.490	19.690	19.120	19.300	19.300	2,296,265
2023-10-18	19.970	19.970	19.450	19.560	19.560	1,425,504
2023-10-17	20.000	20.070	19.390	19.970	19.970	2,256,520
2023-10-16	20.350	20.520	19.720	19.920	19.920	2,448,879
2023-10-13	20.450	20.620	20.130	20.300	20.300	1,317,254
2023-10-12	20.430	20.800	20.110	20.400	20.400	2,052,489
2023-10-11	20.240	21.160	20.240	20.530	20.530	2,106,678
2023-10-10	20.930	20.930	20.220	20.330	20.330	2,129,926
2023-10-09	21.490	21.490	20.690	20.860	20.860	1,789,687
2023-09-28	21.490	21.550	21.110	21.420	21.420	2,213,647
2023-09-27	21.020	21.610	20.930	21.330	21.330	2,554,524
2023-09-26	21.220	21.580	20.730	21.070	21.070	3,459,942
2023-09-25	20.280	21.150	20.280	21.060	21.060	2,567,069
2023-09-22	20.340	20.550	19.930	20.480	20.480	2,185,314
2023-09-21	20.440	20.630	20.060	20.250	20.250	1,777,753
2023-09-20	20.660	20.730	20.290	20.420	20.420	1,966,248
2023-09-19	20.980	21.170	20.520	20.730	20.730	1,732,743
2023-09-18	20.870	21.100	20.610	20.770	20.770	2,757,773
2023-09-15	20.500	21.160	20.200	20.960	20.960	3,271,432
2023-09-14	20.810	20.880	20.050	20.500	20.500	3,160,537
2023-09-13	20.880	21.040	20.460	20.780	20.780	3,410,090
2023-09-12	20.210	20.980	19.860	20.800	20.800	3,463,168
2023-09-11	19.330	20.440	19.160	20.150	20.150	3,534,636
2023-09-08	18.600	19.290	18.340	19.200	19.200	3,296,818
2023-09-07	18.820	18.860	18.380	18.470	18.470	2,095,710
2023-09-06	18.850	19.180	18.610	18.810	18.810	3,449,091
2023-09-05	19.150	19.490	18.600	18.840	18.840	4,382,791
2023-09-04	20.450	20.640	19.100	19.220	19.220	5,019,089
2023-09-01	20.810	20.990	20.420	20.490	20.490	1,422,961
2023-08-31	20.780	21.260	20.730	20.990	20.990	2,779,032
2023-08-30	20.330	21.190	20.190	20.900	20.900	2,893,017
2023-08-29	19.260	20.300	19.230	20.280	20.280	3,670,593
2023-08-28	20.250	20.330	18.910	19.460	19.460	5,226,790
2023-08-25	20.180	20.180	19.200	19.330	19.330	2,623,232
2023-08-24	20.130	20.310	19.700	20.170	20.170	2,384,027
2023-08-23	20.170	20.550	19.800	19.900	19.900	2,606,351
2023-08-22	20.060	20.270	19.600	19.890	19.890	2,170,385
2023-08-21	20.100	20.530	19.970	20.000	20.000	2,172,520
2023-08-18	20.270	20.610	20.160	20.180	20.180	1,945,767
2023-08-17	20.420	20.500	20.000	20.410	20.410	1,444,053
2023-08-16	20.850	21.090	20.390	20.400	20.400	1,167,886
2023-08-15	20.410	21.040	20.400	20.800	20.800	3,007,259
2023-08-14	20.390	20.650	19.980	20.600	20.600	2,721,125
2023-08-11	19.850	20.530	19.780	20.380	20.380	2,617,852
2023-08-10	19.940	20.220	19.770	19.970	19.970	1,754,609
2023-08-09	19.730	20.200	19.400	19.860	19.860	2,932,232
2023-08-08	19.150	19.720	18.910	19.620	19.620	2,092,005
2023-08-07	19.810	19.810	18.890	19.040	19.040	3,484,140
2023-08-04	20.080	20.080	19.260	19.700	19.700	3,355,858
2023-08-03	19.880	20.270	19.720	19.890	19.890	3,156,515
2023-08-02	21.330	21.330	19.870	19.980	19.980	6,380,363
2023-08-01	21.600	21.700	20.950	20.950	20.950	3,049,573

← NewerPage 13 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.