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
2022-08-04	10.750	11.220	10.750	11.200	11.130	1,646,200
2022-08-03	10.910	11.180	10.710	10.750	10.683	1,502,600
2022-08-02	11.070	11.120	10.680	10.860	10.792	2,371,577
2022-08-01	11.350	11.380	10.110	11.200	11.130	2,116,100
2022-07-29	11.480	11.640	11.250	11.310	11.140	1,662,000
2022-07-28	11.560	11.800	11.310	11.360	11.189	1,821,700
2022-07-27	11.590	11.730	11.430	11.500	11.327	2,376,797
2022-07-26	11.570	11.720	11.220	11.660	11.485	3,105,800
2022-07-25	11.350	11.600	11.090	11.580	11.406	4,376,300
2022-07-22	11.080	11.280	10.890	11.280	11.110	2,529,400
2022-07-21	10.850	11.120	10.760	11.000	10.835	1,608,598
2022-07-20	10.860	10.960	10.760	10.860	10.697	587,300
2022-07-19	10.640	10.940	10.620	10.870	10.707	1,391,600
2022-07-18	10.400	10.840	10.350	10.690	10.529	1,715,900
2022-07-15	10.610	10.680	10.350	10.390	10.234	1,008,200
2022-07-14	10.480	10.670	10.440	10.610	10.451	722,117
2022-07-13	10.150	10.630	10.130	10.620	10.460	1,337,800
2022-07-12	10.300	10.450	10.190	10.200	10.047	722,700
2022-07-11	10.520	10.540	10.330	10.400	10.244	767,541
2022-07-08	10.460	10.700	10.420	10.520	10.362	1,328,900
2022-07-07	10.190	10.610	10.100	10.470	10.313	1,918,175
2022-07-06	10.120	10.240	9.990	10.170	10.017	873,292
2022-07-05	10.310	10.590	10.030	10.110	9.958	1,183,400
2022-07-04	10.320	10.320	10.120	10.230	10.076	971,067
2022-07-01	10.450	10.450	10.230	10.270	10.116	983,800
2022-06-30	10.530	10.800	10.370	10.440	10.283	1,277,200
2022-06-29	10.700	10.800	10.520	10.530	10.372	1,356,800
2022-06-28	10.460	10.810	10.450	10.770	10.608	1,613,600
2022-06-27	10.300	10.550	10.230	10.450	10.293	991,900
2022-06-24	10.310	10.380	10.150	10.280	10.126	1,036,600
2022-06-23	9.980	10.290	9.980	10.280	10.126	1,322,500
2022-06-22	10.060	10.190	9.980	10.050	9.899	877,900
2022-06-21	10.040	10.160	9.980	10.110	9.958	844,077
2022-06-20	10.000	10.090	9.930	10.040	9.889	978,377
2022-06-17	9.940	10.050	9.800	9.960	9.810	925,777
2022-06-16	9.960	10.110	9.880	9.940	9.791	1,095,832
2022-06-15	9.990	10.170	9.880	9.960	9.810	1,185,200
2022-06-14	10.150	10.150	9.680	10.000	9.850	1,027,500
2022-06-13	10.110	10.340	9.960	10.080	9.929	1,060,732
2022-06-10	9.950	10.230	9.950	10.170	10.017	915,400
2022-06-09	10.350	10.350	9.960	10.090	9.938	1,497,300
2022-06-08	10.490	10.490	10.100	10.300	10.145	1,332,000
2022-06-07	10.550	10.610	10.330	10.420	10.263	874,687
2022-06-06	10.400	10.620	10.320	10.520	10.362	1,269,900
2022-06-02	10.160	10.470	10.060	10.400	10.244	852,740
2022-06-01	10.100	10.270	9.960	10.190	10.037	1,147,400
2022-05-31	10.100	10.190	9.980	10.100	9.948	1,078,400
2022-05-30	9.970	10.500	9.870	10.100	9.948	1,350,500
2022-05-27	9.940	10.140	9.900	9.970	9.820	1,014,800
2022-05-26	9.950	10.080	9.720	9.920	9.771	1,273,500
2022-05-25	9.680	9.910	9.480	9.880	9.732	987,400
2022-05-24	10.080	10.080	9.540	9.560	9.416	1,266,900
2022-05-23	9.810	10.020	9.720	10.000	9.850	878,977
2022-05-20	9.700	9.910	9.640	9.810	9.663	966,500
2022-05-19	9.400	9.720	9.310	9.640	9.495	860,900
2022-05-18	9.280	9.520	9.280	9.420	9.278	967,200
2022-05-17	9.380	9.460	9.250	9.320	9.180	624,300
2022-05-16	9.460	9.490	9.320	9.380	9.239	791,200
2022-05-13	9.320	9.400	9.200	9.360	9.219	757,400
2022-05-12	9.160	9.410	9.160	9.310	9.170	785,300

← NewerPage 18 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.