Jiangsu Luokai Mechanical & Electrical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.690	11.840	11.620	11.790	11.790	1,846,900
2024-07-26	11.580	11.750	11.550	11.670	11.670	1,927,800
2024-07-25	11.430	11.680	11.390	11.500	11.500	1,730,400
2024-07-24	11.560	11.800	11.550	11.570	11.570	1,789,300
2024-07-23	11.960	12.080	11.630	11.680	11.680	2,384,700
2024-07-22	12.170	12.170	11.930	12.060	12.060	2,168,600
2024-07-19	11.840	12.230	11.720	12.170	12.170	4,193,468
2024-07-18	11.580	11.920	11.350	11.900	11.900	3,606,200
2024-07-17	11.860	11.870	11.580	11.690	11.690	2,970,127
2024-07-16	12.050	12.100	11.700	11.900	11.900	4,264,981
2024-07-15	12.970	12.970	12.160	12.210	12.210	6,419,000
2024-07-12	13.300	13.420	12.930	13.020	13.020	6,254,156
2024-07-11	13.550	13.700	13.280	13.480	13.480	7,750,827
2024-07-10	13.420	13.500	13.160	13.420	13.420	7,981,462
2024-07-09	13.200	13.830	12.500	13.730	13.730	11,665,974
2024-07-08	12.940	13.580	12.810	13.460	13.460	11,073,840
2024-07-05	12.700	12.700	12.700	12.700	12.700	0
2024-07-04	13.200	13.480	12.560	12.700	12.700	11,166,628
2024-07-03	13.530	15.200	13.030	13.770	13.770	17,814,432
2024-07-02	14.200	14.310	13.010	14.310	14.310	20,969,157
2024-07-01	11.860	13.010	11.850	13.010	13.010	4,657,600
2024-06-28	11.450	11.990	11.450	11.830	11.830	1,639,250
2024-06-27	11.820	11.910	11.500	11.540	11.540	1,020,500
2024-06-26	11.570	11.870	11.420	11.850	11.850	1,680,650
2024-06-25	11.590	11.740	11.410	11.680	11.680	1,084,749
2024-06-24	12.120	12.170	11.420	11.530	11.530	2,339,300
2024-06-21	12.410	12.450	12.130	12.180	12.180	1,570,600
2024-06-20	12.310	12.500	12.270	12.400	12.400	2,193,966
2024-06-19	12.200	12.430	12.180	12.360	12.360	1,818,871
2024-06-18	12.050	12.340	11.910	12.250	12.250	1,683,671
2024-06-17	12.000	12.210	11.880	12.070	12.070	1,473,571
2024-06-14	11.870	12.280	11.720	12.140	12.140	2,172,000
2024-06-13	11.870	11.870	11.690	11.840	11.840	1,584,700
2024-06-12	11.770	11.880	11.600	11.760	11.760	1,737,000
2024-06-11	11.680	11.820	11.420	11.780	11.780	1,594,450
2024-06-07	11.290	11.790	11.280	11.730	11.730	2,106,500
2024-06-06	11.830	11.890	11.080	11.210	11.210	2,592,200
2024-06-05	12.180	12.250	11.810	11.830	11.830	2,251,550
2024-06-04	12.520	12.520	12.050	12.330	12.330	2,404,600
2024-06-03	13.000	13.000	12.450	12.550	12.550	2,116,016
2024-05-31	12.850	13.090	12.790	13.010	13.010	1,414,100
2024-05-30	13.200	13.300	12.850	12.930	12.930	2,108,000
2024-05-29	13.120	13.460	12.980	13.260	13.260	2,385,350
2024-05-28	13.000	13.420	12.850	13.160	13.160	3,549,600
2024-05-27	12.760	13.030	12.600	13.000	13.000	2,291,600
2024-05-24	12.600	13.200	12.560	12.690	12.690	1,730,416
2024-05-23	12.960	12.980	12.590	12.710	12.710	1,529,200
2024-05-22	12.990	13.090	12.850	12.950	12.950	1,088,200
2024-05-21	13.100	13.100	12.890	12.990	12.990	1,231,400
2024-05-20	13.030	13.180	12.830	13.130	13.130	1,712,000
2024-05-17	12.860	13.010	12.740	12.970	12.970	1,425,900
2024-05-16	13.010	13.170	12.810	12.850	12.850	1,934,300
2024-05-15	13.300	13.450	12.950	12.980	12.980	2,534,300
2024-05-14	13.260	13.810	13.200	13.370	13.370	3,422,900
2024-05-13	13.100	13.440	12.880	13.260	13.260	2,845,650
2024-05-10	13.450	13.460	12.870	13.230	13.230	3,476,650
2024-05-09	12.980	13.290	12.980	13.200	13.200	1,445,795
2024-05-08	13.150	13.230	12.960	12.980	12.980	1,581,300
2024-05-07	13.100	13.250	13.000	13.230	13.230	1,991,500
2024-05-06	12.800	13.090	12.800	13.080	13.080	2,515,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1000 CNY
2022-08-01	0.1000 CNY
2021-08-19	0.1000 CNY
2020-07-24	0.1000 CNY
2019-07-12	0.1130 CNY

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