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
2023-08-01	14.870	14.930	14.600	14.900	14.900	1,849,800
2023-07-31	14.850	15.020	14.770	14.870	14.870	1,787,100
2023-07-28	14.910	15.030	14.730	14.910	14.910	1,808,700
2023-07-27	15.120	15.250	14.960	15.000	15.000	1,677,000
2023-07-26	15.270	15.400	15.050	15.140	15.140	2,167,500
2023-07-25	15.180	15.450	15.180	15.430	15.430	2,438,500
2023-07-24	15.010	15.450	14.940	15.310	15.310	3,618,300
2023-07-21	15.550	15.550	14.860	14.990	14.990	5,518,399
2023-07-20	16.130	16.330	15.560	15.620	15.620	5,059,594
2023-07-19	16.600	16.610	16.100	16.240	16.240	4,025,700
2023-07-18	16.900	16.950	16.340	16.630	16.630	5,267,000
2023-07-17	16.030	16.850	15.930	16.840	16.840	9,403,600
2023-07-14	16.700	16.860	16.220	16.280	16.280	8,310,793
2023-07-13	16.330	17.500	16.250	16.920	16.920	13,144,094
2023-07-12	16.210	16.500	16.010	16.400	16.400	7,866,294
2023-07-11	15.920	16.170	15.760	16.160	16.160	4,591,800
2023-07-10	15.960	16.300	15.860	16.000	16.000	5,096,900
2023-07-07	15.900	15.990	15.730	15.900	15.900	2,032,900
2023-07-06	15.930	16.040	15.760	16.010	15.910	2,854,400
2023-07-05	16.160	16.160	15.870	15.930	15.831	3,068,200
2023-07-04	16.050	16.160	15.950	16.100	15.999	3,426,700
2023-07-03	16.250	16.370	16.050	16.060	15.960	4,793,232
2023-06-30	16.280	16.360	15.700	16.210	16.109	7,823,300
2023-06-29	16.580	16.580	16.280	16.440	16.337	4,511,000
2023-06-28	16.430	16.600	16.030	16.600	16.496	5,952,891
2023-06-27	16.250	16.650	16.050	16.630	16.526	8,853,536
2023-06-26	16.000	16.230	15.880	16.210	16.109	4,995,785
2023-06-21	16.400	16.420	16.030	16.060	15.960	5,304,300
2023-06-20	16.650	16.670	16.140	16.210	16.109	7,053,101
2023-06-19	16.430	16.580	16.320	16.490	16.387	7,824,332
2023-06-16	16.790	16.950	16.270	16.580	16.476	12,734,648
2023-06-15	17.940	17.990	16.700	16.830	16.725	19,508,715
2023-06-14	22.600	22.600	18.550	18.550	18.434	25,780,997
2023-06-13	19.000	20.610	18.800	20.610	20.481	16,495,214
2023-06-12	17.780	18.740	17.600	18.740	18.623	9,087,850
2023-06-09	15.810	17.040	15.810	17.040	16.934	13,516,250
2023-06-08	14.240	15.490	14.240	15.490	15.393	8,786,647
2023-06-07	14.000	14.200	13.580	14.080	13.992	7,127,994
2023-06-06	14.200	14.410	13.760	14.410	14.320	9,108,544
2023-06-05	15.020	15.700	14.010	14.290	14.201	13,076,098
2023-06-02	13.590	14.870	13.520	14.870	14.777	3,638,100
2023-06-01	13.390	13.650	13.280	13.520	13.436	2,303,600
2023-05-31	13.540	13.640	13.320	13.400	13.316	1,962,300
2023-05-30	13.400	13.580	13.280	13.580	13.495	1,679,300
2023-05-29	13.450	13.650	13.360	13.400	13.316	2,098,600
2023-05-26	13.370	13.480	13.200	13.430	13.346	1,592,800
2023-05-25	13.380	13.650	13.250	13.530	13.446	2,059,600
2023-05-24	13.090	13.540	13.080	13.390	13.306	2,362,500
2023-05-23	13.520	13.570	13.200	13.270	13.187	2,224,598
2023-05-22	13.420	13.700	13.400	13.480	13.396	1,985,100
2023-05-19	13.580	13.630	13.280	13.420	13.336	2,052,227
2023-05-18	13.560	13.930	13.360	13.480	13.396	3,298,600
2023-05-17	13.250	13.570	13.210	13.570	13.485	3,729,600
2023-05-16	13.170	13.500	13.000	13.200	13.118	4,039,100
2023-05-15	12.830	13.310	12.810	13.210	13.128	4,906,601
2023-05-12	12.870	13.030	12.640	12.680	12.601	2,923,768
2023-05-11	12.670	13.100	12.670	12.960	12.879	3,363,232
2023-05-10	12.670	12.750	12.500	12.740	12.660	2,724,000
2023-05-09	12.550	12.780	12.380	12.620	12.541	2,897,764
2023-05-08	12.430	12.750	12.400	12.550	12.472	3,149,901

← NewerPage 14 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.