Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.900	24.960	23.950	24.220	16.800	1,662,697
2022-02-07	24.540	25.350	24.400	24.850	17.237	1,432,696
2022-01-28	24.200	24.480	23.220	24.250	16.821	1,835,967
2022-01-27	24.180	24.270	23.320	23.350	16.196	1,008,124
2022-01-26	24.070	24.400	23.710	24.160	16.758	1,217,551
2022-01-25	25.140	25.200	23.950	23.990	16.640	1,592,526
2022-01-24	25.510	25.640	24.500	25.000	17.341	1,532,141
2022-01-21	26.010	26.240	24.760	25.130	17.431	1,976,568
2022-01-20	26.650	27.160	25.680	25.840	17.924	1,880,083
2022-01-19	26.620	27.040	26.480	26.770	18.569	1,059,552
2022-01-18	27.060	27.650	26.000	26.560	18.423	2,146,023
2022-01-17	26.380	27.250	26.380	26.950	18.693	1,473,039
2022-01-14	26.850	27.900	26.400	26.550	18.416	2,357,381
2022-01-13	28.400	28.780	26.440	26.640	18.478	3,472,734
2022-01-12	28.300	28.820	28.220	28.300	19.630	1,233,515
2022-01-11	28.500	29.400	28.250	28.330	19.651	1,029,743
2022-01-10	28.000	29.180	28.000	28.840	20.004	1,373,138
2022-01-07	29.220	29.500	28.080	28.120	19.505	1,575,407
2022-01-06	28.200	29.890	28.200	29.200	20.254	1,645,191
2022-01-05	29.070	29.150	28.010	28.340	19.658	1,548,409
2022-01-04	29.030	29.710	28.850	29.340	20.351	1,621,997
2021-12-31	29.640	30.300	29.100	29.400	20.393	1,625,026
2021-12-30	28.990	30.300	28.510	29.700	20.601	3,587,829
2021-12-29	29.100	29.490	28.610	28.660	19.880	1,260,313
2021-12-28	27.500	29.400	27.460	29.150	20.219	2,677,064
2021-12-27	27.210	27.850	27.020	27.650	19.179	1,381,325
2021-12-24	28.450	28.460	27.020	27.190	18.860	2,646,685
2021-12-23	28.260	28.800	28.050	28.500	19.769	2,438,498
2021-12-22	29.290	29.900	29.010	29.130	20.206	1,260,612
2021-12-21	28.800	29.650	28.380	29.480	20.448	1,587,690
2021-12-20	29.330	29.970	28.860	29.000	20.115	2,124,519
2021-12-17	28.980	30.050	28.210	29.340	20.351	3,472,586
2021-12-16	29.000	29.260	28.800	28.930	20.067	1,256,109
2021-12-15	29.200	29.600	28.870	28.930	20.067	1,787,120
2021-12-14	29.820	29.900	28.880	29.270	20.303	2,371,772
2021-12-13	31.000	31.100	29.570	29.900	20.740	4,195,120
2021-12-10	30.860	31.450	30.700	31.100	21.572	1,598,409
2021-12-09	31.740	32.420	31.090	31.140	21.600	2,972,096
2021-12-08	31.860	31.940	29.710	31.550	21.884	4,754,334
2021-12-07	33.330	33.490	31.510	31.860	22.099	3,490,676
2021-12-06	34.630	35.250	32.840	33.270	23.077	4,123,202
2021-12-03	31.750	35.180	31.610	34.580	23.986	5,988,897
2021-12-02	32.100	33.300	31.470	32.040	22.224	4,097,554
2021-12-01	31.490	32.200	31.240	31.960	22.169	2,409,446
2021-11-30	32.340	32.400	31.320	31.520	21.863	2,648,374
2021-11-29	31.970	33.330	31.200	32.000	22.196	5,113,066
2021-11-26	33.210	33.840	32.020	32.410	22.481	3,057,321
2021-11-25	32.350	33.530	31.450	33.330	23.119	5,137,388
2021-11-24	31.800	32.830	31.310	32.000	22.196	4,486,370
2021-11-23	33.330	33.410	30.650	31.950	22.162	8,301,235
2021-11-22	32.820	33.870	32.500	33.420	23.181	4,252,639
2021-11-19	32.890	33.240	32.200	32.490	22.536	3,483,262
2021-11-18	33.750	34.950	32.370	32.720	22.696	5,844,112
2021-11-17	32.300	34.490	31.910	33.900	23.514	6,598,251
2021-11-16	31.010	33.000	30.510	32.590	22.606	6,086,720
2021-11-15	30.460	32.140	30.090	31.010	21.510	6,541,869
2021-11-12	29.480	30.990	29.190	30.460	21.128	5,283,172
2021-11-11	30.200	30.480	28.850	29.580	20.518	6,381,287
2021-11-10	27.140	30.490	27.040	30.200	20.948	10,263,446
2021-11-09	27.650	28.280	27.100	27.550	19.110	4,534,636

← NewerPage 20 of 21 · 1,218 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.