Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.050	14.100	13.840	13.960	13.960	3,470,418
2026-01-15	14.070	14.160	13.900	13.970	13.970	4,479,152
2026-01-14	14.080	14.400	13.960	14.110	14.110	8,362,905
2026-01-13	13.980	14.310	13.860	14.130	14.130	8,637,240
2026-01-12	13.710	13.940	13.660	13.930	13.930	6,066,645
2026-01-09	13.480	13.650	13.400	13.650	13.650	4,041,253
2026-01-08	13.380	13.550	13.340	13.450	13.450	2,810,041
2026-01-07	13.470	13.470	13.370	13.390	13.390	3,168,661
2026-01-06	13.490	13.670	13.370	13.420	13.420	4,216,774
2026-01-05	13.050	13.520	12.980	13.430	13.430	5,206,422
2025-12-31	13.060	13.090	12.960	12.980	12.980	2,122,333
2025-12-30	13.170	13.170	13.040	13.060	13.060	2,459,383
2025-12-29	13.220	13.260	13.100	13.100	13.100	2,536,625
2025-12-26	13.230	13.350	13.200	13.250	13.250	1,791,288
2025-12-25	13.250	13.310	13.170	13.250	13.250	1,637,564
2025-12-24	13.120	13.210	13.080	13.200	13.200	1,532,657
2025-12-23	13.210	13.250	13.070	13.090	13.090	1,978,237
2025-12-22	13.240	13.290	13.210	13.250	13.250	1,397,708
2025-12-19	13.130	13.330	13.130	13.230	13.230	1,630,730
2025-12-18	13.180	13.260	13.130	13.170	13.170	1,620,224
2025-12-17	13.050	13.190	13.040	13.170	13.170	1,787,618
2025-12-16	13.110	13.180	13.040	13.070	13.070	2,262,252
2025-12-15	13.330	13.360	13.150	13.150	13.150	4,156,252
2025-12-12	13.500	13.550	13.280	13.380	13.380	5,869,581
2025-12-11	13.530	13.590	13.260	13.580	13.580	4,697,792
2025-12-10	13.530	13.620	13.170	13.530	13.530	6,106,435
2025-12-09	13.640	13.670	13.470	13.480	13.480	2,525,118
2025-12-08	13.610	13.740	13.520	13.670	13.670	2,756,096
2025-12-05	13.550	13.660	13.450	13.610	13.610	2,292,279
2025-12-04	13.580	13.650	13.500	13.580	13.580	2,280,364
2025-12-03	13.880	13.910	13.570	13.600	13.600	3,998,248
2025-12-02	14.000	14.050	13.840	13.880	13.880	2,012,014
2025-12-01	13.850	14.000	13.780	14.000	14.000	2,961,792
2025-11-28	13.800	13.880	13.780	13.850	13.850	1,513,060
2025-11-27	13.770	13.940	13.700	13.820	13.820	1,766,291
2025-11-26	13.820	13.940	13.760	13.760	13.760	2,446,414
2025-11-25	13.900	14.000	13.810	13.840	13.840	2,792,759
2025-11-24	13.660	13.930	13.610	13.830	13.830	3,067,963
2025-11-21	13.760	13.850	13.450	13.660	13.660	5,042,632
2025-11-20	13.870	13.900	13.720	13.750	13.750	2,229,614
2025-11-19	14.000	14.070	13.800	13.800	13.800	3,297,340
2025-11-18	14.080	14.140	13.970	13.990	13.990	3,082,704
2025-11-17	14.170	14.180	13.960	14.080	14.080	5,200,918
2025-11-14	14.080	14.330	14.070	14.160	14.160	3,620,870
2025-11-13	14.130	14.180	14.030	14.140	14.140	2,935,980
2025-11-12	14.100	14.230	14.020	14.130	14.130	4,091,866
2025-11-11	14.150	14.150	14.020	14.090	14.090	3,124,553
2025-11-10	13.980	14.120	13.920	14.070	14.070	3,693,682
2025-11-07	13.860	13.940	13.800	13.920	13.920	2,963,226
2025-11-06	13.860	13.960	13.840	13.900	13.900	2,736,744
2025-11-05	13.800	13.910	13.760	13.890	13.890	2,711,007
2025-11-04	13.870	13.870	13.730	13.820	13.820	2,601,597
2025-11-03	13.860	13.910	13.760	13.870	13.870	2,937,423
2025-10-31	13.640	13.850	13.630	13.810	13.810	3,215,856
2025-10-30	13.700	13.700	13.530	13.650	13.650	5,268,935
2025-10-29	13.750	13.800	13.530	13.700	13.700	8,970,959
2025-10-28	13.920	13.960	13.800	13.810	13.810	3,607,026
2025-10-27	13.970	13.970	13.860	13.920	13.920	2,915,827
2025-10-24	13.880	14.040	13.780	13.830	13.830	3,055,187
2025-10-23	13.900	13.950	13.720	13.880	13.880	2,481,934

← NewerPage 4 of 21 · 1,212 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.