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
2022-11-04	11.900	12.040	11.610	12.000	11.925	2,467,390
2022-11-03	11.940	12.060	11.830	11.900	11.826	2,466,601
2022-11-02	11.780	12.260	11.600	11.930	11.856	5,574,536
2022-11-01	10.980	11.990	10.900	11.790	11.716	5,637,500
2022-10-31	10.740	10.980	10.390	10.900	10.832	2,268,800
2022-10-28	11.260	11.260	10.510	10.580	10.514	2,608,200
2022-10-27	11.290	11.600	11.160	11.220	11.150	2,451,600
2022-10-26	11.430	11.530	11.310	11.410	11.339	4,066,300
2022-10-25	11.840	11.910	11.580	11.730	11.657	1,900,700
2022-10-24	11.960	12.280	11.750	11.840	11.766	2,921,200
2022-10-21	11.540	12.200	11.520	12.060	11.985	4,259,500
2022-10-20	11.980	11.980	11.560	11.620	11.547	4,735,700
2022-10-19	11.870	12.550	11.650	12.140	12.064	4,246,100
2022-10-18	11.680	11.900	11.610	11.730	11.657	1,879,000
2022-10-17	11.380	11.720	11.230	11.670	11.597	1,805,700
2022-10-14	11.520	11.570	11.330	11.410	11.339	1,747,600
2022-10-13	11.180	11.550	11.020	11.440	11.369	2,816,035
2022-10-12	10.610	11.160	10.450	11.160	11.090	2,177,800
2022-10-11	10.360	10.650	10.270	10.560	10.494	1,389,300
2022-10-10	10.180	10.450	10.110	10.360	10.295	1,877,200
2022-09-30	10.350	10.530	10.150	10.180	10.116	1,221,800
2022-09-29	10.620	10.760	10.300	10.400	10.335	1,523,100
2022-09-28	10.870	11.040	10.500	10.520	10.454	1,524,400
2022-09-27	10.650	11.040	10.650	10.920	10.852	1,263,600
2022-09-26	10.820	10.930	10.580	10.660	10.593	1,571,700
2022-09-23	11.180	11.180	10.820	10.900	10.832	1,160,500
2022-09-22	11.020	11.230	11.000	11.100	11.031	1,424,927
2022-09-21	11.370	11.370	10.880	11.120	11.051	1,683,400
2022-09-20	10.610	11.370	10.610	11.130	11.061	2,979,351
2022-09-19	10.750	10.880	10.300	10.830	10.762	3,313,477
2022-09-16	11.040	11.070	10.720	10.750	10.683	1,850,527
2022-09-15	11.620	11.620	10.770	11.020	10.951	3,957,913
2022-09-14	11.660	11.680	11.450	11.560	11.488	2,610,900
2022-09-13	11.500	11.980	11.390	11.900	11.826	4,736,222
2022-09-09	11.600	11.730	11.310	11.450	11.379	3,546,382
2022-09-08	12.150	12.340	11.570	11.590	11.518	6,164,778
2022-09-07	13.000	13.030	12.130	12.330	12.253	6,735,000
2022-09-06	12.980	13.100	12.550	12.990	12.909	5,611,782
2022-09-05	13.180	13.180	12.710	12.970	12.889	6,586,634
2022-09-02	13.240	13.420	12.700	13.290	13.207	10,067,102
2022-09-01	12.440	13.450	12.430	13.450	13.366	5,835,000
2022-08-31	13.140	13.310	12.100	12.230	12.154	8,060,600
2022-08-30	13.600	14.480	13.000	13.150	13.068	14,255,842
2022-08-29	11.640	13.370	11.440	13.370	13.287	6,961,300
2022-08-26	11.850	12.670	11.840	12.150	12.074	6,520,692
2022-08-25	11.790	11.890	11.310	11.520	11.448	1,494,200
2022-08-24	12.260	12.270	11.550	11.650	11.577	2,007,600
2022-08-23	12.000	12.250	11.950	12.090	12.015	914,800
2022-08-22	12.320	12.510	11.800	11.990	11.915	2,362,800
2022-08-19	12.380	12.660	12.200	12.320	12.243	1,820,400
2022-08-18	11.950	12.590	11.880	12.460	12.382	2,479,001
2022-08-17	12.230	12.490	11.980	12.010	11.935	1,474,600
2022-08-16	12.150	12.260	12.000	12.180	12.104	1,173,600
2022-08-15	12.360	12.360	11.920	12.070	11.995	1,626,100
2022-08-12	12.120	12.340	12.050	12.150	12.074	1,800,900
2022-08-11	12.030	12.090	11.870	12.060	11.985	1,463,800
2022-08-10	11.900	12.030	11.730	11.930	11.856	1,385,000
2022-08-09	11.850	12.100	11.670	11.890	11.816	2,416,501
2022-08-08	11.060	12.040	10.880	11.880	11.806	3,003,600
2022-08-05	11.320	11.330	10.930	11.060	10.991	1,260,653

← NewerPage 17 of 21 · 1,219 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.