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
2026-07-22	13.250	13.550	12.840	12.950	12.950	4,091,800
2026-07-21	13.380	13.580	12.610	13.440	13.440	6,692,300
2026-07-20	14.040	14.620	13.280	13.520	13.520	4,885,338
2026-07-17	14.740	14.940	13.910	14.050	14.050	4,555,444
2026-07-16	14.770	15.170	14.570	14.670	14.670	3,122,300
2026-07-15	14.980	15.330	14.800	14.900	14.900	4,131,100
2026-07-14	15.080	15.080	14.100	14.870	14.870	5,034,038
2026-07-13	15.290	15.460	14.390	14.430	14.430	4,044,300
2026-07-10	15.050	15.640	14.920	15.290	15.290	3,366,100
2026-07-09	14.930	15.130	14.410	15.050	15.050	3,477,200
2026-07-08	15.490	15.530	14.990	15.090	15.090	2,561,100
2026-07-07	16.110	16.500	15.600	15.600	15.450	2,990,600
2026-07-06	17.470	17.720	16.410	16.470	16.312	4,470,700
2026-07-03	16.630	17.520	16.450	17.520	17.352	5,191,665
2026-07-02	16.430	17.320	16.330	16.570	16.411	4,114,310
2026-07-01	16.500	16.820	16.110	16.500	16.341	3,604,665
2026-06-30	16.210	16.510	16.000	16.370	16.370	3,454,895
2026-06-29	16.530	16.740	15.960	16.210	16.210	4,284,065
2026-06-26	17.020	17.080	16.560	16.600	16.600	4,223,127
2026-06-25	18.040	18.040	17.000	17.050	17.050	4,599,727
2026-06-24	18.360	18.660	17.600	17.930	17.930	4,113,600
2026-06-23	18.770	18.970	18.180	18.600	18.600	4,107,700
2026-06-22	18.140	18.700	17.880	18.550	18.550	5,507,200
2026-06-18	19.300	19.310	18.230	18.320	18.320	6,140,151
2026-06-17	19.410	19.550	19.000	19.300	19.300	3,678,600
2026-06-16	19.580	19.780	19.040	19.470	19.470	3,221,600
2026-06-15	19.720	20.070	19.310	19.410	19.410	3,315,100
2026-06-12	19.180	20.220	19.000	19.500	19.500	5,138,600
2026-06-11	19.250	19.480	18.780	19.180	19.180	3,363,400
2026-06-10	20.350	20.400	18.960	19.410	19.410	3,977,939
2026-06-09	19.660	19.840	18.670	19.740	19.740	6,753,000
2026-06-08	19.980	21.090	18.970	19.430	19.430	4,664,200
2026-06-05	20.420	21.050	19.560	20.530	20.530	7,287,829
2026-06-04	22.000	22.460	20.140	20.410	20.410	9,669,365
2026-06-03	22.880	23.100	22.020	22.380	22.380	4,759,176
2026-06-02	23.790	24.000	22.220	22.880	22.880	4,187,800
2026-06-01	23.990	24.860	23.740	23.860	23.860	3,959,300
2026-05-29	23.820	24.760	23.450	23.750	23.750	4,464,800
2026-05-28	24.850	25.380	23.410	23.820	23.820	4,184,900
2026-05-27	25.400	25.910	24.510	24.670	24.670	4,629,865
2026-05-26	24.700	26.600	24.700	25.650	25.650	6,209,348
2026-05-25	25.550	25.910	24.450	24.670	24.670	4,106,700
2026-05-22	24.770	26.250	24.720	25.390	25.390	4,459,221
2026-05-21	26.800	26.810	24.340	24.570	24.570	6,412,400
2026-05-20	26.220	26.950	25.270	26.900	26.900	5,529,200
2026-05-19	26.500	26.660	25.810	26.210	26.210	3,113,800
2026-05-18	26.420	26.580	25.600	26.280	26.280	3,913,600
2026-05-15	27.050	27.340	26.380	26.690	26.690	5,545,465
2026-05-14	27.560	27.570	26.660	27.060	27.060	6,098,654
2026-05-13	28.890	29.130	27.450	27.570	27.570	9,528,520
2026-05-12	29.510	29.510	28.640	28.890	28.890	5,181,580
2026-05-11	29.300	30.190	28.750	29.280	29.280	7,573,022
2026-05-08	29.000	29.650	28.640	29.430	29.430	6,592,400
2026-05-07	28.940	29.280	28.530	29.020	29.020	7,518,157
2026-05-06	28.410	29.110	27.810	28.820	28.820	8,452,987
2026-04-30	27.200	29.770	27.200	28.650	28.650	9,663,475
2026-04-29	27.040	28.410	27.040	27.870	27.870	5,080,723
2026-04-28	29.890	29.890	27.330	27.400	27.400	10,625,162
2026-04-27	29.750	30.160	28.850	29.300	29.300	7,662,600
2026-04-24	27.650	30.000	27.500	29.750	29.750	11,865,700

← NewerPage 2 of 5 · 243 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.