Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.160	16.160	15.780	15.890	11.022	3,466,580
2022-05-09	16.050	16.610	15.860	16.140	11.195	4,108,110
2022-05-06	15.790	17.050	15.690	16.350	11.341	5,185,065
2022-05-05	15.290	16.420	14.850	16.230	11.258	6,353,400
2022-04-29	14.210	15.450	14.210	15.400	10.682	5,531,409
2022-04-28	14.990	15.380	14.210	14.350	9.954	5,002,595
2022-04-27	15.440	15.540	14.030	15.240	10.571	6,791,090
2022-04-26	16.820	17.390	15.450	15.730	10.911	9,376,029
2022-04-25	16.550	18.970	16.550	17.510	12.146	11,297,140
2022-04-22	15.520	18.170	15.110	17.000	11.792	8,158,774
2022-04-21	16.150	16.250	15.590	15.600	10.821	2,740,309
2022-04-20	16.170	16.620	16.020	16.180	11.223	2,068,968
2022-04-19	16.470	16.690	16.080	16.150	11.202	1,701,432
2022-04-18	16.140	16.540	15.830	16.460	11.417	1,872,361
2022-04-15	16.580	16.580	16.050	16.170	11.216	2,397,395
2022-04-14	16.880	16.880	16.150	16.650	11.549	4,042,727
2022-04-13	16.700	17.890	16.260	16.800	11.653	5,885,417
2022-04-12	16.550	16.830	16.140	16.820	11.667	2,191,300
2022-04-11	17.330	17.410	16.620	16.640	11.542	2,130,770
2022-04-08	17.900	17.900	17.100	17.300	12.000	2,406,968
2022-04-07	18.320	18.330	17.740	17.750	12.312	2,036,619
2022-04-06	18.160	18.490	18.110	18.420	12.777	2,008,396
2022-04-01	18.260	18.450	17.800	18.270	12.673	2,076,334
2022-03-31	17.980	19.100	17.880	18.260	12.666	3,871,873
2022-03-30	17.810	18.180	17.750	17.960	12.458	2,333,292
2022-03-29	18.000	18.500	17.650	17.890	12.409	3,622,005
2022-03-28	18.530	18.800	17.810	18.000	12.485	5,116,228
2022-03-25	19.500	20.180	18.860	18.910	13.117	8,226,944
2022-03-24	18.450	20.470	17.800	19.660	13.637	7,881,368
2022-03-23	18.420	18.720	18.200	18.250	12.659	1,272,991
2022-03-22	18.570	18.580	17.970	18.410	12.770	2,087,711
2022-03-21	18.420	18.740	18.230	18.550	12.867	2,097,550
2022-03-18	18.540	18.700	18.170	18.520	12.846	2,494,993
2022-03-17	18.200	18.880	17.950	18.430	12.784	3,676,366
2022-03-16	17.760	18.040	17.040	17.930	12.437	4,490,079
2022-03-15	19.010	19.010	17.300	17.550	12.173	6,676,397
2022-03-14	19.990	20.010	19.000	19.130	13.269	3,680,939
2022-03-11	19.810	20.210	19.180	20.050	13.907	4,938,323
2022-03-10	20.800	21.190	19.980	20.170	13.991	4,939,703
2022-03-09	21.000	21.400	19.510	20.530	14.240	3,212,085
2022-03-08	21.930	22.150	20.850	20.900	14.497	2,473,287
2022-03-07	22.550	22.620	21.610	21.940	15.218	1,673,855
2022-03-04	23.340	23.410	22.300	22.620	15.690	2,505,022
2022-03-03	23.610	23.680	23.010	23.170	16.072	1,334,301
2022-03-02	24.000	24.120	23.550	23.590	16.363	1,570,543
2022-03-01	24.700	24.700	23.960	24.170	16.765	1,043,156
2022-02-28	24.650	24.650	23.700	24.190	16.779	1,562,132
2022-02-25	23.960	24.880	23.940	24.650	17.098	1,460,329
2022-02-24	24.430	24.800	23.600	23.880	16.564	1,668,698
2022-02-23	24.070	24.880	23.710	24.580	17.050	1,949,425
2022-02-22	24.700	24.710	23.580	23.770	16.488	2,016,367
2022-02-21	24.490	25.600	24.250	24.940	17.299	3,114,651
2022-02-18	24.060	25.080	24.050	24.700	17.133	1,679,301
2022-02-17	24.100	24.890	23.880	24.440	16.952	2,814,240
2022-02-16	22.580	24.090	22.580	24.090	16.710	1,895,756
2022-02-15	22.740	23.070	22.450	22.900	15.884	915,141
2022-02-14	22.980	23.240	22.630	22.760	15.787	1,258,158
2022-02-11	24.150	24.150	23.100	23.110	16.030	2,013,437
2022-02-10	24.400	24.500	24.000	24.130	16.737	968,484
2022-02-09	24.570	24.630	24.000	24.380	16.911	1,076,400

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-05-22	0.3000 CNY
2024-05-20	0.4000 CNY
2023-05-25	0.4550 CNY
2022-05-18	0.2000 CNY
2021-05-27	0.1800 CNY
2020-05-19	0.3000 CNY
2019-05-24	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.