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
2023-05-05	12.650	12.680	12.310	12.430	12.352	3,396,057
2023-05-04	12.050	12.710	12.000	12.550	12.472	8,991,457
2023-04-28	11.430	12.070	11.430	12.070	11.995	5,238,368
2023-04-27	11.080	11.110	10.800	10.970	10.902	1,691,300
2023-04-26	10.700	11.080	10.690	10.990	10.921	1,496,700
2023-04-25	11.000	11.070	10.560	10.740	10.673	1,797,930
2023-04-24	10.810	11.050	10.740	11.000	10.931	1,839,600
2023-04-21	11.190	11.190	10.830	10.840	10.772	1,716,300
2023-04-20	11.220	11.290	10.980	11.110	11.041	2,072,847
2023-04-19	11.340	11.390	11.150	11.230	11.160	1,639,000
2023-04-18	11.600	11.600	11.280	11.280	11.210	2,576,900
2023-04-17	11.400	11.640	11.360	11.620	11.547	2,614,600
2023-04-14	11.490	11.590	11.340	11.400	11.329	2,031,700
2023-04-13	11.760	11.790	11.400	11.490	11.418	3,359,972
2023-04-12	11.640	11.840	11.560	11.740	11.667	3,639,900
2023-04-11	12.120	12.130	11.550	11.660	11.587	5,479,000
2023-04-10	13.000	13.070	12.060	12.070	11.995	7,828,100
2023-04-07	13.240	13.520	12.950	13.100	13.018	7,105,664
2023-04-06	13.150	13.380	13.020	13.380	13.296	8,977,027
2023-04-04	13.160	13.180	12.910	13.170	13.088	7,227,389
2023-04-03	13.360	13.360	13.090	13.270	13.187	8,934,000
2023-03-31	13.650	13.750	13.260	13.400	13.316	8,975,400
2023-03-30	14.220	14.320	13.540	13.550	13.465	12,820,823
2023-03-29	14.470	15.550	14.050	14.610	14.519	19,580,321
2023-03-28	12.920	14.140	12.750	14.140	14.052	4,710,600
2023-03-27	12.760	12.910	12.530	12.850	12.770	3,039,400
2023-03-24	12.900	12.980	12.630	12.660	12.581	2,631,100
2023-03-23	12.840	12.990	12.670	12.810	12.730	1,468,700
2023-03-22	12.640	12.990	12.640	12.850	12.770	1,743,000
2023-03-21	12.530	12.710	12.340	12.710	12.631	1,766,900
2023-03-20	12.370	12.640	12.190	12.500	12.422	2,128,100
2023-03-17	12.450	12.490	12.130	12.260	12.183	1,203,103
2023-03-16	12.600	12.600	12.200	12.240	12.164	2,286,400
2023-03-15	12.530	12.670	12.370	12.570	12.492	2,354,911
2023-03-14	12.230	12.520	12.110	12.410	12.333	2,661,500
2023-03-13	12.050	12.290	12.000	12.270	12.193	1,694,700
2023-03-10	12.410	12.490	12.020	12.050	11.975	1,912,100
2023-03-09	12.360	12.530	12.280	12.490	12.412	1,652,900
2023-03-08	12.130	12.350	12.060	12.310	12.233	1,155,800
2023-03-07	12.370	12.470	12.090	12.100	12.024	1,233,344
2023-03-06	12.490	12.550	12.330	12.480	12.402	1,123,900
2023-03-03	12.570	12.570	12.300	12.380	12.303	1,567,000
2023-03-02	12.610	12.690	12.410	12.480	12.402	1,433,400
2023-03-01	12.490	12.680	12.400	12.610	12.531	3,556,500
2023-02-28	12.330	12.520	12.180	12.480	12.402	3,627,600
2023-02-27	12.150	12.450	12.100	12.200	12.124	1,162,300
2023-02-24	12.280	12.330	12.150	12.290	12.213	698,500
2023-02-23	12.210	12.400	12.210	12.260	12.183	956,700
2023-02-22	12.350	12.350	12.120	12.310	12.233	1,128,800
2023-02-21	12.210	12.410	12.180	12.260	12.183	1,252,500
2023-02-20	12.200	12.240	12.030	12.200	12.124	1,128,800
2023-02-17	12.260	12.440	12.080	12.120	12.044	1,308,800
2023-02-16	12.580	12.580	12.100	12.170	12.094	2,392,600
2023-02-15	12.500	12.600	12.410	12.520	12.442	1,677,200
2023-02-14	12.510	12.600	12.380	12.480	12.402	1,713,300
2023-02-13	12.600	12.670	12.410	12.430	12.352	2,652,000
2023-02-10	12.430	12.630	12.320	12.630	12.551	3,586,296
2023-02-09	12.510	12.920	12.280	12.430	12.352	7,281,100
2023-02-08	12.330	12.530	12.170	12.510	12.432	2,919,400
2023-02-07	12.150	12.430	12.000	12.300	12.223	2,098,100

← NewerPage 15 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.