Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.620	12.730	12.520	12.650	12.650	2,097,140
2026-04-20	12.580	12.750	12.430	12.660	12.660	2,859,345
2026-04-17	12.730	12.730	12.540	12.650	12.650	2,069,620
2026-04-16	12.690	12.730	12.580	12.730	12.730	2,093,774
2026-04-15	12.650	12.740	12.580	12.700	12.700	2,198,206
2026-04-14	12.510	12.640	12.410	12.610	12.610	1,888,890
2026-04-13	12.530	12.580	12.380	12.450	12.450	1,339,621
2026-04-10	12.390	12.610	12.390	12.530	12.530	2,263,585
2026-04-09	12.580	12.580	12.380	12.390	12.390	1,890,053
2026-04-08	12.500	12.620	12.440	12.590	12.590	2,679,588
2026-04-07	12.250	12.350	12.170	12.350	12.350	1,472,725
2026-04-03	12.410	12.550	12.160	12.200	12.200	2,324,379
2026-04-02	12.550	12.570	12.410	12.480	12.480	2,296,151
2026-04-01	12.310	12.550	12.260	12.550	12.550	3,302,171
2026-03-31	12.380	12.520	12.180	12.200	12.200	2,175,155
2026-03-30	12.220	12.470	12.210	12.430	12.430	2,332,998
2026-03-27	12.070	12.420	12.060	12.390	12.390	2,586,888
2026-03-26	12.380	12.490	12.160	12.160	12.160	2,572,416
2026-03-25	12.360	12.480	12.300	12.420	12.420	2,850,318
2026-03-24	12.360	12.420	12.160	12.330	12.330	2,847,825
2026-03-23	12.620	12.690	12.180	12.220	12.220	4,768,576
2026-03-20	13.050	13.140	12.770	12.770	12.770	2,804,461
2026-03-19	13.140	13.250	13.010	13.060	13.060	2,300,355
2026-03-18	13.300	13.300	13.170	13.260	13.260	1,820,382
2026-03-17	13.370	13.490	13.240	13.260	13.260	2,192,541
2026-03-16	13.320	13.440	13.260	13.380	13.380	1,737,597
2026-03-13	13.270	13.430	13.210	13.310	13.310	1,993,160
2026-03-12	13.320	13.370	13.240	13.300	13.300	1,627,770
2026-03-11	13.450	13.480	13.270	13.320	13.320	1,779,063
2026-03-10	13.070	13.420	13.070	13.410	13.410	2,595,949
2026-03-09	13.140	13.160	12.990	13.070	13.070	2,524,562
2026-03-06	13.060	13.280	13.060	13.240	13.240	2,351,959
2026-03-05	13.150	13.200	13.040	13.110	13.110	2,492,252
2026-03-04	13.160	13.330	12.970	13.020	13.020	3,904,960
2026-03-03	13.800	13.890	13.180	13.230	13.230	5,885,969
2026-03-02	13.680	13.950	13.680	13.780	13.780	4,439,402
2026-02-27	14.020	14.120	13.980	14.080	14.080	2,285,684
2026-02-26	14.010	14.080	13.930	14.060	14.060	2,798,686
2026-02-25	14.000	14.030	13.920	13.990	13.990	2,874,683
2026-02-24	13.710	13.920	13.680	13.890	13.890	3,068,853
2026-02-13	13.740	13.810	13.590	13.650	13.650	2,163,075
2026-02-12	13.870	13.900	13.700	13.710	13.710	2,160,791
2026-02-11	13.820	13.930	13.820	13.840	13.840	1,678,348
2026-02-10	13.800	13.900	13.780	13.830	13.830	1,832,494
2026-02-09	13.780	13.900	13.750	13.870	13.870	3,797,374
2026-02-06	13.720	13.890	13.670	13.750	13.750	2,822,052
2026-02-05	13.700	13.910	13.700	13.780	13.780	2,876,434
2026-02-04	13.730	13.810	13.600	13.780	13.780	1,918,371
2026-02-03	13.580	13.720	13.550	13.700	13.700	2,219,493
2026-02-02	13.630	13.870	13.520	13.550	13.550	3,301,568
2026-01-30	13.750	13.920	13.600	13.740	13.740	2,844,913
2026-01-29	13.850	13.970	13.720	13.820	13.820	4,033,205
2026-01-28	14.050	14.140	13.850	13.900	13.900	3,910,330
2026-01-27	14.350	14.380	13.940	14.200	14.200	4,633,320
2026-01-26	14.260	14.560	14.130	14.380	14.380	6,998,452
2026-01-23	14.010	14.270	13.950	14.260	14.260	4,820,336
2026-01-22	13.960	14.050	13.900	13.940	13.940	2,314,085
2026-01-21	13.880	14.070	13.820	13.980	13.980	4,354,546
2026-01-20	13.860	13.970	13.720	13.780	13.780	3,295,596
2026-01-19	13.900	13.980	13.850	13.880	13.880	3,075,212

← NewerPage 3 of 21 · 1,216 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.