Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.350	13.470	13.270	13.440	13.440	5,649,108
2025-07-21	13.250	13.360	13.220	13.330	13.330	4,326,631
2025-07-18	13.260	13.440	13.160	13.280	13.280	6,057,143
2025-07-17	13.140	13.180	13.090	13.150	13.150	3,569,042
2025-07-16	13.080	13.140	13.050	13.140	13.140	2,725,914
2025-07-15	13.190	13.190	12.940	13.060	13.060	4,321,172
2025-07-14	13.230	13.260	13.140	13.160	13.160	3,458,648
2025-07-11	13.100	13.260	13.060	13.210	13.210	4,701,701
2025-07-10	13.030	13.120	13.030	13.100	13.100	3,057,877
2025-07-09	13.090	13.180	13.040	13.050	13.050	3,576,847
2025-07-08	12.900	13.100	12.900	13.090	13.090	4,896,276
2025-07-07	12.930	13.080	12.890	12.930	12.930	3,177,512
2025-07-04	13.010	13.060	12.920	12.940	12.940	3,706,633
2025-07-03	12.990	13.030	12.940	12.980	12.980	2,831,228
2025-07-02	12.990	13.000	12.880	12.970	12.970	2,870,590
2025-07-01	12.980	13.020	12.890	12.990	12.990	3,353,565
2025-06-30	12.820	12.960	12.820	12.920	12.920	3,230,094
2025-06-27	12.770	12.930	12.770	12.840	12.840	2,180,799
2025-06-26	12.890	12.900	12.780	12.820	12.820	2,650,641
2025-06-25	12.770	12.890	12.720	12.870	12.870	3,200,467
2025-06-24	12.570	12.780	12.570	12.770	12.770	2,587,720
2025-06-23	12.500	12.610	12.450	12.560	12.560	2,176,937
2025-06-20	12.520	12.590	12.450	12.450	12.450	1,778,823
2025-06-19	12.640	12.680	12.460	12.510	12.510	2,584,099
2025-06-18	12.730	12.790	12.580	12.660	12.660	3,346,664
2025-06-17	12.750	12.970	12.710	12.770	12.770	3,974,915
2025-06-16	12.700	12.780	12.640	12.730	12.730	3,330,966
2025-06-13	12.970	13.060	12.670	12.680	12.680	5,683,135
2025-06-12	13.040	13.040	12.920	13.020	13.020	2,943,708
2025-06-11	12.990	13.140	12.970	13.010	13.010	3,429,139
2025-06-10	13.190	13.200	12.920	13.010	13.010	4,472,667
2025-06-09	13.000	13.190	12.970	13.140	13.140	4,037,957
2025-06-06	13.220	13.220	12.940	12.980	12.980	4,586,283
2025-06-05	13.230	13.300	13.100	13.170	13.170	3,178,458
2025-06-04	13.170	13.250	13.040	13.250	13.250	4,288,780
2025-06-03	12.980	13.180	12.900	13.170	13.170	3,839,597
2025-05-30	12.970	13.160	12.920	12.960	12.960	2,735,882
2025-05-29	12.740	13.060	12.730	13.040	13.040	4,012,312
2025-05-28	12.890	12.950	12.760	12.770	12.770	2,368,105
2025-05-27	12.990	13.000	12.860	12.910	12.910	2,130,931
2025-05-26	12.870	12.960	12.810	12.900	12.900	2,534,374
2025-05-23	13.030	13.190	12.930	12.930	12.930	3,735,719
2025-05-22	13.300	13.670	13.190	13.310	13.310	7,733,969
2025-05-21	13.290	13.360	13.190	13.320	13.320	2,955,139
2025-05-20	13.100	13.280	13.070	13.260	13.260	3,458,853
2025-05-19	13.030	13.120	12.930	13.060	13.060	3,041,197
2025-05-16	13.050	13.100	13.010	13.030	13.030	2,072,488
2025-05-15	13.080	13.120	13.000	13.020	13.020	2,362,531
2025-05-14	13.210	13.210	12.980	13.110	13.110	3,751,680
2025-05-13	13.200	13.350	13.120	13.180	13.180	4,248,888
2025-05-12	13.140	13.180	12.940	13.060	13.060	4,651,535
2025-05-09	13.150	13.180	12.970	13.040	13.040	4,167,842
2025-05-08	13.080	13.200	13.080	13.150	13.150	3,615,189
2025-05-07	13.150	13.270	13.050	13.100	13.100	5,000,064
2025-05-06	12.930	13.070	12.890	13.050	13.050	4,724,706
2025-04-30	12.680	12.990	12.670	12.920	12.920	5,228,758
2025-04-29	12.580	12.730	12.460	12.650	12.650	6,443,158
2025-04-28	12.900	12.900	12.460	12.650	12.650	14,921,873
2025-04-25	13.860	13.910	13.690	13.730	13.730	4,272,660
2025-04-24	13.860	13.940	13.650	13.720	13.720	4,864,223

← NewerPage 6 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.