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
2023-02-06	11.930	12.280	11.880	12.210	12.134	2,028,800
2023-02-03	11.970	12.120	11.770	12.040	11.965	1,895,800
2023-02-02	11.920	11.980	11.850	11.910	11.836	1,069,600
2023-02-01	11.700	11.930	11.660	11.920	11.846	1,652,200
2023-01-31	11.530	11.780	11.520	11.700	11.627	1,533,300
2023-01-30	11.580	11.660	11.510	11.640	11.567	1,380,900
2023-01-20	11.510	11.550	11.380	11.480	11.408	894,200
2023-01-19	11.400	11.510	11.310	11.450	11.379	988,100
2023-01-18	11.350	11.410	11.250	11.410	11.339	1,340,801
2023-01-17	11.230	11.470	11.230	11.310	11.239	1,550,300
2023-01-16	11.190	11.380	11.180	11.230	11.160	1,567,947
2023-01-13	11.150	11.410	11.070	11.240	11.170	2,036,200
2023-01-12	11.000	11.200	10.910	11.080	11.011	1,347,000
2023-01-11	11.080	11.130	10.890	10.950	10.882	610,100
2023-01-10	11.050	11.180	11.000	11.110	11.041	1,152,600
2023-01-09	10.970	11.140	10.950	11.010	10.941	833,100
2023-01-06	11.030	11.130	10.910	10.970	10.902	944,500
2023-01-05	10.990	11.040	10.870	11.020	10.951	529,200
2023-01-04	10.910	11.050	10.760	10.990	10.921	840,300
2023-01-03	10.490	10.890	10.490	10.870	10.802	921,200
2022-12-30	10.460	10.560	10.380	10.530	10.464	511,300
2022-12-29	10.610	10.640	10.430	10.460	10.395	554,007
2022-12-28	10.730	10.800	10.500	10.580	10.514	586,205
2022-12-27	10.600	10.830	10.580	10.740	10.673	875,900
2022-12-26	10.550	10.680	10.460	10.640	10.574	895,500
2022-12-23	10.470	10.630	10.420	10.560	10.494	808,000
2022-12-22	10.760	10.760	10.460	10.480	10.415	700,100
2022-12-21	10.870	10.960	10.610	10.760	10.693	985,600
2022-12-20	10.810	10.950	10.660	10.870	10.802	907,300
2022-12-19	10.990	11.070	10.800	10.800	10.733	904,900
2022-12-16	11.470	11.470	10.970	10.990	10.921	1,671,500
2022-12-15	11.410	11.540	11.300	11.440	11.369	1,033,000
2022-12-14	11.240	11.750	11.230	11.420	11.349	2,259,700
2022-12-13	11.490	11.570	11.260	11.260	11.190	1,018,100
2022-12-12	11.550	11.590	11.360	11.480	11.408	1,357,900
2022-12-09	11.830	11.850	11.510	11.550	11.478	1,463,300
2022-12-08	11.740	11.900	11.590	11.780	11.706	1,147,600
2022-12-07	11.760	11.830	11.600	11.690	11.617	1,157,400
2022-12-06	11.850	11.960	11.770	11.800	11.726	1,208,200
2022-12-05	12.130	12.140	11.860	11.920	11.846	1,549,400
2022-12-02	11.740	12.030	11.720	11.980	11.905	1,647,700
2022-12-01	11.880	11.990	11.740	11.790	11.716	1,269,212
2022-11-30	11.670	11.940	11.560	11.830	11.756	1,798,479
2022-11-29	11.470	11.770	11.450	11.760	11.687	1,415,000
2022-11-28	11.500	11.670	11.350	11.530	11.458	1,435,000
2022-11-25	12.060	12.060	11.500	11.560	11.488	1,840,200
2022-11-24	11.800	12.090	11.680	11.970	11.895	1,768,400
2022-11-23	11.740	11.950	11.420	11.660	11.587	1,641,000
2022-11-22	12.050	12.050	11.760	11.840	11.766	1,725,300
2022-11-21	12.000	12.150	11.870	12.000	11.925	2,245,600
2022-11-18	11.920	12.090	11.840	11.930	11.856	2,736,721
2022-11-17	11.830	11.930	11.630	11.920	11.846	1,771,000
2022-11-16	11.680	11.880	11.620	11.730	11.657	1,629,200
2022-11-15	11.470	11.710	11.390	11.690	11.617	1,629,700
2022-11-14	11.480	11.530	11.310	11.470	11.398	1,671,000
2022-11-11	11.610	11.860	11.370	11.440	11.369	2,188,700
2022-11-10	11.470	11.650	11.350	11.470	11.398	1,820,000
2022-11-09	11.770	11.770	11.580	11.630	11.557	1,216,382
2022-11-08	11.870	11.880	11.560	11.780	11.706	1,919,667
2022-11-07	12.120	12.120	11.820	11.870	11.796	2,306,056

← NewerPage 16 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.