Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.870	14.010	13.830	13.880	13.880	2,492,300
2025-10-21	13.830	13.960	13.780	13.880	13.880	2,833,359
2025-10-20	13.770	13.980	13.760	13.820	13.820	3,539,070
2025-10-17	14.160	14.290	13.700	13.740	13.740	5,800,853
2025-10-16	14.350	14.430	14.150	14.180	14.180	4,400,172
2025-10-15	14.360	14.500	14.320	14.410	14.410	3,879,422
2025-10-14	14.510	14.700	14.360	14.390	14.390	4,820,026
2025-10-13	14.370	14.640	14.360	14.510	14.510	5,295,152
2025-10-10	14.660	14.820	14.450	14.740	14.740	8,419,583
2025-10-09	13.790	14.880	13.700	14.660	14.660	14,325,335
2025-09-30	13.730	13.900	13.720	13.820	13.820	2,382,295
2025-09-29	13.750	13.800	13.580	13.720	13.720	3,614,466
2025-09-26	13.790	13.870	13.650	13.730	13.730	3,508,384
2025-09-25	13.960	14.030	13.790	13.800	13.800	2,865,465
2025-09-24	13.740	13.970	13.740	13.910	13.910	2,934,775
2025-09-23	14.000	14.060	13.610	13.840	13.840	5,191,992
2025-09-22	14.040	14.170	13.890	14.040	14.040	3,324,708
2025-09-19	13.950	14.210	13.830	14.070	14.070	6,065,907
2025-09-18	14.160	14.170	13.880	14.000	14.000	6,063,551
2025-09-17	14.230	14.240	14.100	14.140	14.140	3,413,979
2025-09-16	14.120	14.220	13.960	14.190	14.190	4,040,088
2025-09-15	14.180	14.230	14.080	14.120	14.120	3,605,383
2025-09-12	14.330	14.430	14.130	14.200	14.200	4,500,245
2025-09-11	14.140	14.370	13.930	14.350	14.350	5,050,625
2025-09-10	14.360	14.430	14.150	14.160	14.160	4,992,885
2025-09-09	14.590	14.680	14.350	14.400	14.400	5,012,469
2025-09-08	14.100	14.660	14.100	14.630	14.630	8,842,412
2025-09-05	13.970	14.160	13.810	14.150	14.150	5,244,516
2025-09-04	14.030	14.230	13.780	13.950	13.950	6,551,907
2025-09-03	14.060	14.100	13.780	13.980	13.980	4,833,896
2025-09-02	14.200	14.250	13.820	14.040	14.040	7,504,319
2025-09-01	14.190	14.250	14.080	14.140	14.140	5,524,619
2025-08-29	14.220	14.450	13.970	14.160	14.160	11,510,484
2025-08-28	14.050	14.350	13.450	14.150	14.150	13,462,964
2025-08-27	14.450	14.610	13.980	14.010	14.010	8,084,533
2025-08-26	14.500	14.660	14.420	14.450	14.450	6,269,159
2025-08-25	14.550	14.650	14.350	14.500	14.500	7,370,532
2025-08-22	14.470	14.530	14.380	14.470	14.470	5,019,120
2025-08-21	14.570	14.640	14.400	14.490	14.490	5,087,849
2025-08-20	14.430	14.600	14.310	14.550	14.550	5,945,635
2025-08-19	14.600	14.700	14.470	14.490	14.490	6,091,005
2025-08-18	14.740	14.840	14.550	14.600	14.600	7,933,240
2025-08-15	14.350	14.690	14.300	14.680	14.680	7,579,470
2025-08-14	14.550	14.580	14.270	14.290	14.290	7,801,149
2025-08-13	14.500	14.580	14.300	14.500	14.500	6,970,085
2025-08-12	14.410	14.770	14.370	14.500	14.500	8,147,592
2025-08-11	14.110	14.540	14.020	14.450	14.450	8,775,364
2025-08-08	14.050	14.330	13.870	14.160	14.160	8,378,269
2025-08-07	13.940	14.290	13.920	13.980	13.980	8,192,475
2025-08-06	13.900	14.070	13.770	13.990	13.990	5,766,218
2025-08-05	13.990	14.180	13.790	13.880	13.880	6,053,135
2025-08-04	13.760	13.970	13.500	13.930	13.930	6,039,608
2025-08-01	13.600	14.030	13.580	13.780	13.780	6,697,649
2025-07-31	13.710	13.870	13.580	13.600	13.600	6,278,157
2025-07-30	13.830	14.030	13.670	13.780	13.780	6,098,519
2025-07-29	13.800	13.900	13.680	13.860	13.860	6,372,429
2025-07-28	14.110	14.110	13.820	13.840	13.840	6,325,235
2025-07-25	13.760	14.140	13.750	13.950	13.950	9,307,596
2025-07-24	13.610	13.890	13.530	13.820	13.820	7,556,902
2025-07-23	13.480	13.800	13.460	13.520	13.520	8,813,792

← NewerPage 5 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.