Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.880	11.100	10.800	10.940	10.940	2,568,205
2026-07-17	11.310	11.410	10.890	10.900	10.900	2,956,823
2026-07-16	11.200	11.520	11.050	11.420	11.420	4,111,654
2026-07-15	10.830	11.330	10.830	11.260	11.260	3,998,236
2026-07-14	10.750	10.930	10.500	10.900	10.900	4,251,980
2026-07-13	10.520	10.640	10.380	10.570	10.570	2,771,367
2026-07-10	10.500	10.710	10.330	10.510	10.510	3,207,884
2026-07-09	10.650	10.700	10.390	10.490	10.490	2,050,654
2026-07-08	10.430	10.660	10.400	10.580	10.580	1,808,586
2026-07-07	10.880	10.880	10.500	10.550	10.550	2,433,221
2026-07-06	10.830	10.960	10.680	10.900	10.900	3,139,168
2026-07-03	10.560	10.830	10.480	10.810	10.810	3,129,041
2026-07-02	10.750	10.810	10.440	10.470	10.470	3,676,334
2026-07-01	9.900	10.800	9.900	10.750	10.750	8,119,079
2026-06-30	9.660	9.860	9.630	9.790	9.790	2,532,140
2026-06-29	9.510	9.930	9.360	9.790	9.790	3,528,735
2026-06-26	9.850	9.980	9.580	9.590	9.590	2,480,339
2026-06-25	10.140	10.310	9.830	9.950	9.950	4,279,906
2026-06-24	10.610	10.610	10.130	10.250	10.250	1,980,957
2026-06-23	10.360	10.750	10.290	10.530	10.530	2,269,586
2026-06-22	10.500	10.500	10.060	10.390	10.390	2,718,251
2026-06-18	10.530	10.680	10.410	10.490	10.490	1,872,883
2026-06-17	10.780	10.880	10.500	10.540	10.540	2,521,289
2026-06-16	10.960	10.960	10.740	10.780	10.780	1,378,830
2026-06-15	10.880	11.030	10.840	10.900	10.900	2,117,080
2026-06-12	10.800	10.900	10.700	10.830	10.830	2,353,976
2026-06-11	10.760	10.890	10.650	10.740	10.740	1,725,383
2026-06-10	11.000	11.050	10.670	10.890	10.890	2,444,606
2026-06-09	11.100	11.160	10.950	11.020	11.020	1,593,832
2026-06-08	11.080	11.200	10.920	11.060	11.060	2,295,399
2026-06-05	11.150	11.330	11.040	11.230	11.230	1,568,593
2026-06-04	11.440	11.440	11.030	11.130	11.130	2,448,734
2026-06-03	11.720	11.830	11.360	11.450	11.450	3,444,713
2026-06-02	11.880	11.910	11.720	11.740	11.740	1,718,525
2026-06-01	11.760	11.930	11.680	11.880	11.880	1,410,475
2026-05-29	11.660	11.950	11.660	11.760	11.760	1,854,577
2026-05-28	11.820	11.890	11.670	11.760	11.760	2,167,563
2026-05-27	12.170	12.180	11.910	12.010	11.728	2,719,911
2026-05-26	12.300	12.360	12.050	12.180	11.894	3,135,682
2026-05-25	12.230	12.450	12.220	12.350	12.060	2,196,140
2026-05-22	12.320	12.340	12.130	12.250	11.962	2,328,542
2026-05-21	12.360	12.660	12.200	12.230	11.943	3,741,197
2026-05-20	12.500	12.510	12.300	12.320	12.320	2,072,325
2026-05-19	12.360	12.600	12.340	12.540	12.540	1,639,460
2026-05-18	12.380	12.560	12.320	12.410	12.410	1,957,516
2026-05-15	12.550	12.670	12.400	12.470	12.470	2,590,382
2026-05-14	12.880	12.930	12.550	12.590	12.590	3,135,635
2026-05-13	12.870	12.880	12.760	12.860	12.860	1,861,680
2026-05-12	13.120	13.120	12.820	12.830	12.830	2,937,745
2026-05-11	13.050	13.190	12.940	13.170	13.170	3,040,017
2026-05-08	12.930	13.090	12.930	13.020	13.020	2,453,798
2026-05-07	12.850	13.040	12.850	12.940	12.940	2,243,433
2026-05-06	13.120	13.120	12.880	12.930	12.930	4,066,154
2026-04-30	13.010	13.100	12.930	13.050	13.050	2,164,728
2026-04-29	12.860	13.050	12.810	13.000	13.000	2,523,853
2026-04-28	12.950	12.970	12.790	12.860	12.860	2,098,910
2026-04-27	12.710	12.980	12.660	12.900	12.900	3,504,952
2026-04-24	12.520	12.700	12.500	12.680	12.680	2,632,333
2026-04-23	12.680	12.880	12.520	12.570	12.570	4,971,386
2026-04-22	12.600	12.950	12.600	12.950	12.950	4,132,206

← NewerPage 2 of 5 · 243 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.