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
2022-05-11	9.190	9.530	9.040	9.210	9.072	1,188,400
2022-05-10	9.100	9.220	9.000	9.190	9.052	741,400
2022-05-09	9.030	9.200	8.850	9.100	8.963	580,300
2022-05-06	8.840	9.040	8.720	8.970	8.835	1,342,100
2022-05-05	8.980	9.030	8.710	8.910	8.776	917,800
2022-04-29	8.500	9.000	8.480	8.870	8.737	1,229,600
2022-04-28	8.710	8.730	8.320	8.540	8.412	1,323,241
2022-04-27	8.290	8.730	8.100	8.710	8.579	1,993,600
2022-04-26	9.190	9.410	8.470	8.510	8.382	2,915,900
2022-04-25	9.900	9.930	9.410	9.410	9.269	2,479,700
2022-04-22	10.390	10.680	10.340	10.460	10.303	1,283,400
2022-04-21	10.600	10.750	10.410	10.450	10.293	1,416,800
2022-04-20	10.620	10.710	10.490	10.680	10.520	1,104,598
2022-04-19	10.440	10.610	10.330	10.600	10.441	1,147,500
2022-04-18	10.030	10.410	10.030	10.310	10.155	1,041,098
2022-04-15	10.570	10.570	10.130	10.140	9.988	1,618,300
2022-04-14	10.560	10.660	10.500	10.600	10.441	662,700
2022-04-13	10.610	10.620	10.400	10.530	10.372	912,500
2022-04-12	10.500	10.680	10.260	10.650	10.490	1,456,000
2022-04-11	10.730	10.750	10.350	10.670	10.510	1,251,800
2022-04-08	11.000	11.000	10.690	10.800	10.638	1,124,459
2022-04-07	11.220	11.290	10.980	11.000	10.835	1,265,293
2022-04-06	10.940	11.340	10.880	11.310	11.140	1,281,432
2022-04-01	11.070	11.090	10.880	10.940	10.776	1,165,732
2022-03-31	10.920	11.240	10.920	11.070	10.904	1,056,200
2022-03-30	10.810	11.070	10.810	11.030	10.864	1,023,500
2022-03-29	11.190	11.190	10.720	10.780	10.618	1,231,400
2022-03-28	11.200	11.240	10.930	11.030	10.864	1,107,400
2022-03-25	11.060	11.290	11.030	11.200	11.032	1,354,200
2022-03-24	11.260	11.260	11.020	11.070	10.904	1,289,600
2022-03-23	11.400	11.490	11.240	11.290	11.120	1,048,700
2022-03-22	11.320	11.390	11.170	11.380	11.209	940,000
2022-03-21	11.320	11.370	11.170	11.310	11.140	1,043,900
2022-03-18	11.250	11.430	11.200	11.270	11.101	1,175,600
2022-03-17	11.020	11.450	10.920	11.350	11.179	2,406,398
2022-03-16	10.480	11.140	10.360	10.920	10.756	2,387,700
2022-03-15	10.960	11.000	10.390	10.390	10.234	2,376,900
2022-03-14	11.380	11.380	11.010	11.020	10.854	1,049,100
2022-03-11	11.190	11.380	10.880	11.360	11.189	1,099,700
2022-03-10	11.150	11.340	11.140	11.240	11.071	1,249,200
2022-03-09	11.200	11.340	10.500	11.050	10.884	2,572,900
2022-03-08	11.690	11.770	11.180	11.200	11.032	2,520,669
2022-03-07	11.700	11.860	11.620	11.700	11.524	1,048,600
2022-03-04	11.920	11.980	11.720	11.790	11.613	1,373,900
2022-03-03	12.070	12.070	11.840	11.890	11.711	1,500,000
2022-03-02	11.810	12.000	11.780	11.970	11.790	1,157,100
2022-03-01	11.710	11.990	11.710	11.880	11.701	1,707,000
2022-02-28	11.920	11.920	11.630	11.710	11.534	1,282,102
2022-02-25	11.780	12.040	11.750	11.930	11.751	1,825,400
2022-02-24	11.880	12.040	11.550	11.770	11.593	3,238,098
2022-02-23	11.680	11.970	11.680	11.870	11.692	1,911,141
2022-02-22	11.710	11.810	11.560	11.690	11.514	1,428,000
2022-02-21	11.480	11.820	11.480	11.780	11.603	2,226,500
2022-02-18	11.420	11.530	11.310	11.510	11.337	1,395,300
2022-02-17	11.460	11.730	11.430	11.470	11.298	1,508,000
2022-02-16	11.350	11.620	11.350	11.550	11.376	1,316,200
2022-02-15	11.490	11.760	11.290	11.420	11.248	1,278,000
2022-02-14	11.360	11.550	11.220	11.390	11.219	1,498,000
2022-02-11	11.660	11.660	11.290	11.370	11.199	1,959,549
2022-02-10	11.890	11.890	11.620	11.670	11.495	1,826,100

← NewerPage 19 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.