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
2024-01-25	13.140	14.140	13.080	14.120	14.120	3,553,800
2024-01-24	13.590	13.680	12.690	13.180	13.180	4,445,900
2024-01-23	14.450	14.450	13.400	13.440	13.440	4,739,900
2024-01-22	15.370	15.540	14.320	14.450	14.450	3,366,000
2024-01-19	15.850	16.170	15.410	15.510	15.510	2,866,200
2024-01-18	15.930	16.280	15.410	15.850	15.850	4,318,960
2024-01-17	16.530	16.670	16.060	16.060	16.060	3,468,800
2024-01-16	16.500	16.780	16.180	16.600	16.600	3,929,660
2024-01-15	15.980	16.930	15.930	16.550	16.550	5,385,300
2024-01-12	16.300	16.460	16.100	16.160	16.160	2,520,100
2024-01-11	15.910	16.330	15.840	16.310	16.310	3,506,138
2024-01-10	16.060	16.200	15.730	15.830	15.830	2,537,100
2024-01-09	15.650	16.250	15.600	16.060	16.060	3,631,800
2024-01-08	15.850	16.100	15.720	15.790	15.790	2,928,400
2024-01-05	16.380	16.380	15.890	15.900	15.900	4,503,200
2024-01-04	16.800	16.800	16.060	16.380	16.380	8,649,800
2024-01-03	16.150	17.740	16.100	16.870	16.870	11,810,750
2024-01-02	16.260	16.290	16.060	16.130	16.130	3,254,700
2023-12-29	15.700	16.460	15.630	16.330	16.330	4,283,300
2023-12-28	15.180	15.710	14.990	15.700	15.700	2,531,750
2023-12-27	14.710	15.140	14.710	15.100	15.100	1,768,239
2023-12-26	15.090	15.100	14.620	14.730	14.730	1,448,550
2023-12-25	15.300	15.300	14.860	15.080	15.080	2,007,700
2023-12-22	15.820	15.820	15.180	15.220	15.220	2,540,426
2023-12-21	15.530	15.840	15.120	15.830	15.830	2,611,300
2023-12-20	15.580	15.840	15.510	15.590	15.590	2,363,500
2023-12-19	15.100	15.700	14.990	15.690	15.690	2,482,000
2023-12-18	15.370	15.400	15.090	15.120	15.120	1,492,200
2023-12-15	15.460	15.560	15.300	15.470	15.470	1,330,100
2023-12-14	15.300	15.590	15.200	15.440	15.440	1,536,591
2023-12-13	15.110	15.540	15.030	15.320	15.320	1,779,300
2023-12-12	15.030	15.100	14.850	15.020	15.020	1,263,794
2023-12-11	14.760	15.100	14.710	15.020	15.020	2,169,700
2023-12-08	15.310	15.340	14.800	14.820	14.820	1,289,600
2023-12-07	15.280	15.430	15.200	15.290	15.290	1,195,200
2023-12-06	15.280	15.550	15.190	15.320	15.320	1,440,300
2023-12-05	15.560	15.650	15.250	15.280	15.280	1,273,900
2023-12-04	15.500	15.730	15.480	15.560	15.560	1,627,800
2023-12-01	15.600	15.800	15.300	15.610	15.610	1,779,700
2023-11-30	15.640	15.840	15.480	15.810	15.810	2,111,600
2023-11-29	15.610	15.700	15.430	15.640	15.640	1,779,200
2023-11-28	15.660	15.970	15.000	15.580	15.580	3,825,700
2023-11-27	15.100	15.690	15.070	15.670	15.670	3,447,400
2023-11-24	15.330	15.350	14.990	15.150	15.150	1,170,300
2023-11-23	15.080	15.310	15.080	15.290	15.290	1,102,000
2023-11-22	15.350	15.430	15.120	15.120	15.120	1,034,800
2023-11-21	15.460	15.530	15.270	15.270	15.270	1,254,015
2023-11-20	15.430	15.460	15.280	15.400	15.400	1,221,141
2023-11-17	15.130	15.380	15.130	15.370	15.370	1,207,000
2023-11-16	15.330	15.440	15.200	15.200	15.200	1,047,300
2023-11-15	15.300	15.440	15.210	15.330	15.330	1,153,850
2023-11-14	15.320	15.340	15.140	15.180	15.180	1,373,100
2023-11-13	15.200	15.340	15.070	15.300	15.300	1,684,300
2023-11-10	15.020	15.280	14.900	15.240	15.240	1,622,227
2023-11-09	15.210	15.210	14.960	15.090	15.090	1,286,650
2023-11-08	15.100	15.160	14.950	15.050	15.050	1,080,838
2023-11-07	15.070	15.130	14.880	15.100	15.100	1,209,800
2023-11-06	14.910	15.160	14.800	15.090	15.090	1,795,191
2023-11-03	14.720	14.970	14.620	14.830	14.830	1,167,600
2023-11-02	14.780	14.890	14.570	14.590	14.590	1,185,600

← NewerPage 12 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.