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
2022-02-09	11.800	11.970	11.740	11.840	11.662	2,153,565
2022-02-08	11.680	11.870	11.550	11.800	11.623	1,824,500
2022-02-07	11.680	11.840	11.500	11.630	11.455	2,119,444
2022-01-28	11.330	11.660	11.160	11.480	11.307	2,112,700
2022-01-27	11.590	11.690	11.020	11.160	10.992	2,217,940
2022-01-26	11.420	11.750	11.420	11.510	11.337	2,405,230
2022-01-25	12.430	12.460	11.380	11.420	11.248	5,066,998
2022-01-24	12.380	12.680	12.350	12.380	12.194	3,228,600
2022-01-21	12.460	12.770	12.320	12.570	12.381	3,874,308
2022-01-20	13.230	13.320	12.510	12.510	12.322	6,555,217
2022-01-19	13.080	13.380	12.890	13.220	13.021	6,746,570
2022-01-18	13.900	14.090	13.270	13.390	13.189	11,697,213
2022-01-17	15.070	16.150	13.980	14.090	13.878	16,326,037
2022-01-14	15.130	16.130	14.900	15.330	15.100	15,671,705
2022-01-13	14.660	14.660	14.660	14.660	14.440	1,382,700
2022-01-12	12.150	13.330	12.150	13.330	13.130	2,962,340
2022-01-11	12.100	12.560	11.980	12.120	11.938	2,133,400
2022-01-10	11.970	12.230	11.800	12.010	11.830	2,790,600
2022-01-07	12.580	12.740	11.740	11.920	11.741	4,250,800
2022-01-06	12.290	12.660	12.090	12.630	12.440	2,007,808
2022-01-05	12.410	12.470	12.040	12.310	12.125	1,744,100
2022-01-04	12.340	12.440	12.140	12.430	12.243	1,690,300
2021-12-31	12.460	12.460	12.080	12.130	11.948	1,041,508
2021-12-30	12.200	12.400	12.110	12.290	12.105	866,000
2021-12-29	12.190	12.500	12.110	12.200	12.017	1,451,800
2021-12-28	11.960	12.350	11.960	12.320	12.135	1,069,200
2021-12-27	11.950	12.180	11.820	11.940	11.761	1,148,900
2021-12-24	12.100	12.260	11.830	12.030	11.849	1,746,500
2021-12-23	12.510	12.510	11.950	12.050	11.869	1,417,941
2021-12-22	12.250	12.550	12.090	12.370	12.184	1,515,000
2021-12-21	12.250	12.630	12.020	12.160	11.977	1,738,538
2021-12-20	12.360	12.580	12.280	12.390	12.204	1,711,700
2021-12-17	12.130	12.520	12.020	12.220	12.036	1,479,800
2021-12-16	11.950	12.220	11.880	12.130	11.948	993,700
2021-12-15	12.000	12.150	11.800	11.950	11.770	1,052,969
2021-12-14	11.660	12.050	11.520	12.030	11.849	1,423,000
2021-12-13	11.930	11.940	11.660	11.660	11.485	1,101,500
2021-12-10	11.790	11.840	11.550	11.730	11.554	1,470,351
2021-12-09	11.850	11.990	11.620	11.800	11.623	1,397,100
2021-12-08	11.680	12.240	11.660	11.850	11.672	1,338,800
2021-12-07	11.990	11.990	11.440	11.730	11.554	1,541,700
2021-12-06	12.490	12.490	11.830	11.860	11.682	1,626,200
2021-12-03	12.450	12.690	12.320	12.360	12.174	1,085,900
2021-12-02	13.080	13.080	12.310	12.380	12.194	1,666,200
2021-12-01	12.570	13.020	12.530	12.990	12.795	1,556,600
2021-11-30	12.320	12.880	12.260	12.590	12.401	2,608,000
2021-11-29	12.350	12.550	12.080	12.250	12.066	2,463,800
2021-11-26	12.860	12.950	12.510	12.600	12.411	1,848,990
2021-11-25	12.380	13.050	12.180	12.850	12.657	3,042,862
2021-11-24	12.300	12.450	12.120	12.260	12.076	1,249,500
2021-11-23	11.860	12.430	11.820	12.240	12.056	2,527,800
2021-11-22	11.710	12.120	11.590	11.920	11.741	2,641,900
2021-11-19	11.550	11.700	11.280	11.630	11.455	1,445,800
2021-11-18	11.290	11.730	11.290	11.480	11.307	1,629,100
2021-11-17	11.150	11.430	11.150	11.400	11.229	934,540
2021-11-16	11.500	11.500	11.080	11.150	10.982	2,106,938
2021-11-15	11.080	11.550	10.940	11.500	11.327	3,033,010
2021-11-12	10.880	11.040	10.750	10.920	10.756	1,463,172
2021-11-11	10.850	10.970	10.780	10.870	10.707	857,832
2021-11-10	10.620	10.950	10.540	10.870	10.707	2,367,357

← NewerPage 20 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.