Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.790	13.890	13.730	13.830	13.830	4,411,371
2025-04-22	13.740	13.920	13.640	13.730	13.730	5,650,189
2025-04-21	13.630	13.740	13.480	13.730	13.730	3,463,036
2025-04-18	13.730	13.780	13.530	13.570	13.570	3,981,622
2025-04-17	13.630	13.790	13.510	13.660	13.660	3,900,255
2025-04-16	13.940	13.940	13.430	13.680	13.680	8,925,282
2025-04-15	13.990	14.030	13.830	13.960	13.960	5,742,769
2025-04-14	14.000	14.220	13.930	13.990	13.990	6,483,360
2025-04-11	13.850	14.070	13.810	13.860	13.860	8,172,953
2025-04-10	14.150	14.420	14.030	14.060	14.060	9,159,067
2025-04-09	13.550	14.030	12.960	13.920	13.920	8,828,995
2025-04-08	13.570	14.070	13.450	13.740	13.740	10,226,191
2025-04-07	14.740	14.970	12.880	13.220	13.220	16,182,622
2025-04-03	15.510	15.840	15.370	15.450	15.450	6,970,128
2025-04-02	15.610	15.770	15.510	15.650	15.650	5,588,306
2025-04-01	15.120	15.780	15.040	15.610	15.610	11,703,854
2025-03-31	15.310	15.440	14.900	15.040	15.040	7,784,657
2025-03-28	15.230	15.980	15.190	15.450	15.450	13,991,346
2025-03-27	15.220	15.380	15.030	15.250	15.250	6,878,905
2025-03-26	15.200	15.320	15.170	15.190	15.190	4,618,065
2025-03-25	15.180	15.290	15.070	15.190	15.190	4,731,592
2025-03-24	15.440	15.440	15.060	15.190	15.190	7,223,394
2025-03-21	15.530	15.620	15.280	15.370	15.370	6,661,528
2025-03-20	15.620	15.660	15.520	15.540	15.540	4,735,371
2025-03-19	15.820	15.860	15.560	15.620	15.620	6,691,207
2025-03-18	15.940	15.980	15.760	15.820	15.820	5,618,848
2025-03-17	15.900	16.050	15.790	15.850	15.850	7,313,664
2025-03-14	15.470	15.830	15.440	15.830	15.830	8,180,943
2025-03-13	15.600	15.670	15.400	15.470	15.470	7,046,419
2025-03-12	15.780	15.850	15.520	15.640	15.640	10,395,494
2025-03-11	15.860	15.900	15.650	15.740	15.740	8,874,660
2025-03-10	16.170	16.430	15.860	15.990	15.990	13,295,663
2025-03-07	16.000	16.180	15.750	15.820	15.820	10,788,722
2025-03-06	15.910	16.050	15.750	16.030	16.030	12,508,113
2025-03-05	16.040	16.120	15.630	15.790	15.790	11,267,908
2025-03-04	16.010	16.230	15.910	16.120	16.120	10,030,544
2025-03-03	15.930	16.270	15.840	16.030	16.030	16,003,865
2025-02-28	15.990	16.300	15.650	15.780	15.780	14,153,303
2025-02-27	16.450	16.530	15.850	16.120	16.120	16,490,507
2025-02-26	16.080	16.490	15.830	16.300	16.300	19,287,144
2025-02-25	15.470	16.330	15.410	16.080	16.080	27,128,657
2025-02-24	15.120	15.930	15.050	15.600	15.600	20,657,343
2025-02-21	14.950	15.350	14.850	14.990	14.990	17,649,755
2025-02-20	14.700	15.220	14.690	15.010	15.010	10,937,100
2025-02-19	14.710	14.830	14.510	14.770	14.770	11,437,569
2025-02-18	15.100	15.200	14.580	14.690	14.690	13,109,552
2025-02-17	15.480	15.670	15.080	15.190	15.190	16,836,456
2025-02-14	14.730	15.060	14.690	14.970	14.970	11,111,850
2025-02-13	14.810	14.950	14.730	14.760	14.760	4,026,996
2025-02-12	14.930	14.970	14.740	14.870	14.870	3,943,714
2025-02-11	15.000	15.000	14.740	14.930	14.930	5,148,671
2025-02-10	14.630	15.010	14.590	14.930	14.930	6,815,508
2025-02-07	14.410	14.800	14.350	14.650	14.650	7,776,300
2025-02-06	14.300	14.490	14.160	14.430	14.430	6,709,164
2025-02-05	14.380	14.460	14.240	14.310	14.310	4,098,526
2025-01-27	14.320	14.470	14.120	14.240	14.240	3,555,434
2025-01-24	14.130	14.320	14.020	14.300	14.300	3,770,284
2025-01-23	14.160	14.320	14.060	14.120	14.120	5,983,886
2025-01-22	14.060	14.130	13.810	13.960	13.960	4,393,382
2025-01-21	14.420	14.480	14.040	14.110	14.110	7,329,576

← NewerPage 7 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.