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
2023-11-01	14.810	14.990	14.630	14.800	14.800	2,097,550
2023-10-31	14.770	15.170	14.690	14.790	14.790	2,760,900
2023-10-30	14.430	14.700	14.370	14.650	14.650	1,185,500
2023-10-27	14.390	14.510	14.220	14.460	14.460	1,095,800
2023-10-26	14.140	14.430	14.090	14.390	14.390	1,035,900
2023-10-25	14.330	14.440	14.100	14.280	14.280	1,091,400
2023-10-24	13.860	14.270	13.650	14.260	14.260	1,830,700
2023-10-23	14.030	14.050	13.560	13.650	13.650	1,234,800
2023-10-20	14.010	14.420	13.910	13.940	13.940	1,830,900
2023-10-19	14.060	14.430	13.990	14.110	14.110	955,300
2023-10-18	14.210	14.390	14.140	14.190	14.190	768,328
2023-10-17	14.380	14.450	14.280	14.360	14.360	885,100
2023-10-16	14.310	14.550	14.250	14.380	14.380	1,168,300
2023-10-13	14.600	14.630	14.260	14.340	14.340	1,303,600
2023-10-12	14.690	14.700	14.440	14.690	14.690	2,038,200
2023-10-11	14.650	14.790	14.400	14.600	14.600	1,852,600
2023-10-10	14.510	14.690	14.420	14.560	14.560	1,672,399
2023-10-09	14.720	14.910	14.440	14.540	14.540	2,957,200
2023-09-28	14.580	14.850	14.530	14.670	14.670	3,424,999
2023-09-27	14.760	15.550	14.330	14.890	14.890	4,714,091
2023-09-26	14.650	15.000	14.610	14.890	14.890	1,785,499
2023-09-25	15.000	15.090	14.570	14.640	14.640	2,038,200
2023-09-22	14.540	15.050	14.430	14.990	14.990	1,826,500
2023-09-21	14.500	14.760	14.500	14.610	14.610	1,169,100
2023-09-20	14.610	14.910	14.600	14.600	14.600	1,317,500
2023-09-19	14.990	14.990	14.580	14.610	14.610	1,192,600
2023-09-18	14.610	14.980	14.330	14.890	14.890	2,029,600
2023-09-15	14.510	14.760	14.380	14.590	14.590	1,196,500
2023-09-14	14.660	14.740	14.360	14.500	14.500	1,179,000
2023-09-13	15.050	15.050	14.520	14.670	14.670	2,470,999
2023-09-12	14.890	15.140	14.770	15.120	15.120	1,948,100
2023-09-11	14.780	14.990	14.680	14.890	14.890	1,138,800
2023-09-08	14.880	15.020	14.760	14.780	14.780	1,320,200
2023-09-07	15.110	15.110	14.790	14.850	14.850	1,193,600
2023-09-06	14.870	15.120	14.790	15.080	15.080	1,450,930
2023-09-05	14.720	15.030	14.690	14.990	14.990	2,213,550
2023-09-04	15.260	15.260	14.620	14.780	14.780	3,352,200
2023-09-01	14.970	15.080	14.700	15.080	15.080	1,795,900
2023-08-31	14.890	14.930	14.660	14.910	14.910	1,313,300
2023-08-30	14.770	15.050	14.620	14.890	14.890	2,024,300
2023-08-29	13.950	14.790	13.830	14.760	14.760	3,363,581
2023-08-28	14.620	14.750	13.870	13.970	13.970	2,841,200
2023-08-25	14.400	14.440	13.950	14.030	14.030	1,994,000
2023-08-24	14.240	14.580	14.150	14.380	14.380	1,471,100
2023-08-23	14.600	14.600	14.000	14.210	14.210	1,386,800
2023-08-22	14.530	14.770	14.190	14.460	14.460	1,686,100
2023-08-21	14.460	14.830	14.400	14.560	14.560	1,995,700
2023-08-18	14.650	14.900	14.500	14.530	14.530	1,783,181
2023-08-17	14.200	14.710	14.180	14.660	14.660	2,356,099
2023-08-16	14.570	14.570	14.150	14.180	14.180	1,718,499
2023-08-15	14.680	14.790	14.450	14.510	14.510	962,581
2023-08-14	14.470	14.690	14.440	14.690	14.690	1,018,400
2023-08-11	14.760	14.800	14.460	14.460	14.460	1,145,700
2023-08-10	14.610	14.800	14.570	14.720	14.720	1,019,000
2023-08-09	15.100	15.110	14.560	14.620	14.620	1,947,000
2023-08-08	14.860	15.100	14.770	14.920	14.920	1,864,000
2023-08-07	14.860	14.910	14.750	14.840	14.840	1,411,500
2023-08-04	14.930	14.950	14.770	14.780	14.780	1,566,299
2023-08-03	14.700	14.890	14.680	14.780	14.780	1,228,900
2023-08-02	14.960	15.000	14.670	14.830	14.830	1,355,000

← NewerPage 13 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.