Jiangsu Luokai Mechanical & Electrical Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.660 | 10.710 | 10.540 | 10.600 | 10.441 | 1,465,700 |
| 2021-11-08 | 10.390 | 10.740 | 10.250 | 10.660 | 10.500 | 959,581 |
| 2021-11-05 | 10.500 | 10.500 | 10.300 | 10.370 | 10.214 | 735,100 |
| 2021-11-04 | 10.450 | 10.550 | 10.380 | 10.500 | 10.342 | 888,600 |
| 2021-11-03 | 10.270 | 10.550 | 10.200 | 10.350 | 10.194 | 1,312,800 |
| 2021-11-02 | 10.170 | 10.500 | 10.170 | 10.230 | 10.076 | 2,270,738 |
| 2021-11-01 | 9.910 | 10.290 | 9.890 | 10.210 | 10.057 | 1,722,858 |
| 2021-10-29 | 9.600 | 9.850 | 9.520 | 9.820 | 9.672 | 650,818 |
| 2021-10-28 | 9.730 | 9.760 | 9.500 | 9.550 | 9.406 | 500,200 |
| 2021-10-27 | 10.010 | 10.020 | 9.670 | 9.730 | 9.584 | 1,239,600 |
| 2021-10-26 | 10.100 | 10.150 | 9.930 | 10.010 | 9.860 | 668,832 |
| 2021-10-25 | 10.120 | 10.200 | 10.040 | 10.090 | 9.938 | 759,901 |
| 2021-10-22 | 10.110 | 10.160 | 10.060 | 10.090 | 9.938 | 478,300 |
| 2021-10-21 | 10.130 | 10.230 | 10.090 | 10.100 | 9.948 | 573,700 |
| 2021-10-20 | 10.200 | 10.220 | 10.090 | 10.130 | 9.978 | 522,900 |
| 2021-10-19 | 10.230 | 10.390 | 10.170 | 10.200 | 10.047 | 939,500 |
| 2021-10-18 | 10.100 | 10.340 | 10.100 | 10.280 | 10.126 | 895,800 |
| 2021-10-15 | 10.340 | 10.340 | 10.160 | 10.190 | 10.037 | 639,900 |
| 2021-10-14 | 10.310 | 10.430 | 10.200 | 10.340 | 10.185 | 674,040 |
← NewerPage 21 of 21 · 1,219 trading days
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.