Shenzhen Lifotronic Technology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.800	10.950	10.750	10.850	10.850	1,302,181
2026-10-16	10.920	11.130	10.750	10.820	10.820	1,499,965
2026-10-15	10.920	11.030	10.810	10.820	10.820	1,456,017
2026-10-14	11.080	11.130	11.000	11.000	11.000	1,213,745
2026-10-13	11.120	11.240	11.030	11.100	11.100	2,002,444
2026-10-12	11.470	11.470	11.130	11.190	11.190	1,741,609
2026-10-09	11.280	11.380	11.040	11.320	11.320	2,589,779
2026-10-08	11.500	11.570	11.110	11.370	11.370	2,409,332
2026-09-30	11.300	11.470	11.250	11.380	11.380	2,637,463
2026-09-29	11.200	11.380	11.120	11.260	11.260	2,441,491
2026-09-28	11.180	11.300	11.090	11.160	11.160	1,844,361
2026-09-24	11.170	11.260	11.120	11.120	11.120	1,631,961
2026-09-23	11.160	11.330	11.130	11.190	11.190	2,239,537
2026-09-22	11.050	11.240	10.960	11.130	11.130	2,178,525
2026-09-21	10.850	11.070	10.800	11.010	11.010	2,157,403
2026-09-18	10.770	10.970	10.700	10.780	10.780	1,309,337
2026-09-17	10.570	10.800	10.500	10.780	10.780	1,334,763
2026-09-16	10.560	10.610	10.450	10.570	10.570	1,723,166
2026-09-15	10.820	10.860	10.610	10.610	10.610	1,378,235
2026-09-14	10.750	10.930	10.750	10.850	10.850	956,908
2026-09-11	11.070	11.070	10.770	10.840	10.840	1,881,076
2026-09-10	11.300	11.300	11.020	11.030	11.030	1,444,489
2026-09-09	11.480	11.480	11.270	11.340	11.340	1,279,032
2026-09-08	11.250	11.500	11.250	11.450	11.450	1,684,278
2026-09-07	11.200	11.370	11.170	11.320	11.320	1,644,711
2026-09-04	11.150	11.350	11.150	11.180	11.180	1,607,851
2026-09-03	11.290	11.380	11.120	11.130	11.130	1,658,425
2026-09-02	11.260	11.370	11.080	11.220	11.220	1,922,004
2026-09-01	11.040	11.370	11.040	11.310	11.310	2,559,428
2026-08-31	10.930	11.070	10.870	11.040	11.040	1,346,417
2026-08-28	11.010	11.090	10.990	10.990	10.990	1,737,784
2026-08-27	11.050	11.120	10.910	11.020	11.020	1,392,770
2026-08-26	10.980	11.160	10.960	11.030	11.030	1,716,980
2026-08-25	10.800	10.980	10.710	10.970	10.970	1,995,474
2026-08-24	11.130	11.200	10.750	10.800	10.800	2,491,179
2026-08-21	11.240	11.370	11.050	11.160	11.160	2,062,708
2026-08-20	11.040	11.450	11.040	11.420	11.420	3,614,317
2026-08-19	11.260	11.260	10.910	10.970	10.970	1,925,693
2026-08-18	11.310	11.430	11.140	11.200	11.200	2,221,512
2026-08-17	11.470	11.490	11.230	11.380	11.380	2,315,060
2026-08-14	11.260	11.540	11.260	11.460	11.460	2,490,316
2026-08-13	11.330	11.460	11.180	11.300	11.300	1,819,722
2026-08-12	11.370	11.490	11.280	11.340	11.340	1,621,119
2026-08-11	11.220	11.460	11.220	11.430	11.430	3,119,065
2026-08-10	11.020	11.450	11.020	11.340	11.340	3,991,075
2026-08-07	10.810	11.100	10.770	11.070	11.070	3,097,152
2026-08-06	11.070	11.070	10.760	10.850	10.850	1,604,481
2026-08-05	10.900	10.970	10.820	10.970	10.970	2,072,845
2026-08-04	11.030	11.070	10.860	10.930	10.930	2,410,883
2026-08-03	10.950	11.050	10.730	11.040	11.040	4,358,983
2026-07-31	10.810	10.950	10.680	10.920	10.920	2,191,070
2026-07-30	10.630	10.860	10.600	10.820	10.820	1,832,954
2026-07-29	10.430	10.850	10.430	10.640	10.640	3,010,942
2026-07-28	10.420	10.600	10.420	10.480	10.480	1,107,432
2026-07-27	10.130	10.580	10.130	10.530	10.530	2,050,482
2026-07-24	10.510	10.610	10.210	10.240	10.240	2,198,084
2026-07-23	10.740	10.760	10.470	10.570	10.570	2,068,104
2026-07-22	10.650	10.820	10.610	10.740	10.740	1,813,139
2026-07-21	10.980	11.190	10.730	10.750	10.750	2,424,159
2026-07-20	10.880	11.100	10.800	10.940	10.940	2,568,205

Page 1 of 1 · 60 trading days

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.