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
2024-04-30	12.700	12.940	12.560	12.730	12.730	2,000,100
2024-04-29	12.220	12.700	12.210	12.680	12.680	2,702,700
2024-04-26	12.530	12.530	11.980	12.330	12.330	3,869,500
2024-04-25	12.310	12.820	12.310	12.730	12.730	2,137,400
2024-04-24	12.140	12.480	12.090	12.480	12.480	1,671,095
2024-04-23	11.900	12.170	11.820	12.070	12.070	1,994,300
2024-04-22	12.300	12.300	11.690	11.950	11.950	2,132,362
2024-04-19	12.180	12.300	11.900	12.250	12.250	2,248,000
2024-04-18	12.390	12.520	12.120	12.210	12.210	3,338,200
2024-04-17	11.600	12.550	11.600	12.500	12.500	4,802,100
2024-04-16	12.680	12.680	11.410	11.410	11.410	3,849,600
2024-04-15	13.300	13.440	12.440	12.680	12.680	3,954,500
2024-04-12	13.260	13.780	13.190	13.390	13.390	3,658,600
2024-04-11	12.930	13.500	12.760	13.140	13.140	3,277,900
2024-04-10	13.580	13.680	12.900	13.130	13.130	4,408,628
2024-04-09	13.010	13.880	13.010	13.780	13.780	4,688,700
2024-04-08	13.570	13.600	13.020	13.040	13.040	2,139,200
2024-04-03	13.440	13.660	13.120	13.610	13.610	2,752,800
2024-04-02	13.370	13.540	13.290	13.450	13.450	1,935,500
2024-04-01	13.200	13.430	12.970	13.420	13.420	2,415,200
2024-03-29	12.650	13.150	12.650	13.010	13.010	1,864,600
2024-03-28	12.430	12.820	12.280	12.700	12.700	2,168,300
2024-03-27	12.810	12.940	12.350	12.420	12.420	1,915,700
2024-03-26	12.690	12.890	12.450	12.810	12.810	1,864,900
2024-03-25	12.940	13.180	12.620	12.750	12.750	2,831,900
2024-03-22	13.270	13.270	12.810	13.040	13.040	1,824,700
2024-03-21	13.220	13.360	13.000	13.220	13.220	2,386,500
2024-03-20	13.220	13.260	13.070	13.220	13.220	1,944,330
2024-03-19	13.160	13.350	13.020	13.150	13.150	2,615,830
2024-03-18	12.860	13.180	12.860	13.170	13.170	3,633,880
2024-03-15	12.940	13.050	12.600	12.940	12.940	3,674,700
2024-03-14	12.770	13.400	12.640	13.150	13.150	4,540,330
2024-03-13	12.580	12.900	12.500	12.780	12.780	2,999,950
2024-03-12	12.560	12.700	12.390	12.550	12.550	2,637,800
2024-03-11	12.120	12.620	12.120	12.590	12.590	3,416,900
2024-03-08	12.260	12.400	12.060	12.240	12.240	2,371,674
2024-03-07	12.440	12.680	12.040	12.260	12.260	4,783,591
2024-03-06	11.500	12.630	11.410	12.130	12.130	4,909,100
2024-03-05	11.710	11.860	11.500	11.540	11.540	2,192,800
2024-03-04	11.940	12.060	11.550	11.860	11.860	2,506,000
2024-03-01	11.740	11.970	11.610	11.940	11.940	3,283,750
2024-02-29	11.100	11.830	11.100	11.750	11.750	4,596,250
2024-02-28	12.720	12.970	11.470	11.470	11.470	6,294,042
2024-02-27	12.000	12.760	11.890	12.740	12.740	3,190,014
2024-02-26	11.950	12.410	11.740	12.120	12.120	4,793,600
2024-02-23	11.370	12.000	11.330	11.810	11.810	3,754,257
2024-02-22	11.040	11.320	10.920	11.320	11.320	2,526,000
2024-02-21	10.800	11.340	10.600	10.990	10.990	3,173,795
2024-02-20	10.820	11.080	10.510	10.800	10.800	5,002,800
2024-02-19	10.280	10.980	10.180	10.950	10.950	5,357,611
2024-02-08	9.070	9.980	8.950	9.980	9.980	4,154,500
2024-02-07	9.370	9.600	8.940	9.070	9.070	6,033,457
2024-02-06	9.030	9.800	8.820	9.300	9.300	6,759,546
2024-02-05	10.810	10.890	9.800	9.800	9.800	3,367,000
2024-02-02	11.830	12.060	10.640	10.890	10.890	3,879,814
2024-02-01	11.850	11.960	11.330	11.820	11.820	2,911,700
2024-01-31	12.660	12.850	11.890	11.890	11.890	3,218,600
2024-01-30	13.360	13.580	12.710	12.730	12.730	2,302,535
2024-01-29	14.010	14.200	13.300	13.310	13.310	2,699,974
2024-01-26	14.160	14.570	13.880	14.060	14.060	3,993,699

← NewerPage 11 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.