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
2026-04-24	27.650	30.000	27.500	29.750	29.750	11,865,700
2026-04-23	28.370	28.560	27.550	27.810	27.810	5,381,900
2026-04-22	27.900	29.130	27.480	28.370	28.370	9,024,875
2026-04-21	29.080	29.090	27.100	27.900	27.900	11,746,939
2026-04-20	28.450	31.000	27.890	29.620	29.620	15,880,388
2026-04-17	27.530	29.500	26.880	29.220	29.220	10,332,287
2026-04-16	27.730	27.800	27.000	27.530	27.530	5,097,481
2026-04-15	27.640	28.090	27.300	27.710	27.710	4,259,635
2026-04-14	28.320	28.380	27.140	27.630	27.630	5,329,088
2026-04-13	28.800	28.800	27.600	28.080	28.080	6,214,535
2026-04-10	29.300	29.780	28.310	29.510	29.510	7,753,000
2026-04-09	28.000	29.290	27.530	28.920	28.920	6,143,100
2026-04-08	27.970	28.410	27.730	28.280	28.280	4,303,378
2026-04-07	27.960	28.070	26.770	27.410	27.410	4,933,700
2026-04-03	28.500	28.500	27.570	28.450	28.450	4,363,500
2026-04-02	29.090	29.320	28.240	28.550	28.550	4,868,700
2026-04-01	29.600	29.690	28.300	28.960	28.960	7,585,922
2026-03-31	29.550	29.860	28.970	29.510	29.510	8,166,707
2026-03-30	28.710	29.570	27.980	29.210	29.210	7,456,830
2026-03-27	28.520	30.300	27.960	29.200	29.200	10,512,460
2026-03-26	29.030	29.650	28.240	28.250	28.250	10,480,087
2026-03-25	26.420	28.490	26.040	28.490	28.490	8,360,965
2026-03-24	25.000	25.970	24.310	25.900	25.900	6,068,800
2026-03-23	27.000	27.050	24.440	24.440	24.440	7,180,501
2026-03-20	27.990	28.330	27.050	27.150	27.150	5,535,000
2026-03-19	27.680	28.080	27.210	27.640	27.640	4,847,300
2026-03-18	27.500	28.760	27.500	27.970	27.970	6,272,565
2026-03-17	29.040	29.160	27.450	27.510	27.510	8,509,174
2026-03-16	29.000	29.980	28.230	29.160	29.160	11,207,437
2026-03-13	28.380	29.100	27.580	28.600	28.600	13,826,900
2026-03-12	26.490	29.000	26.360	28.380	28.380	17,474,506
2026-03-11	26.550	27.000	26.280	26.540	26.540	7,092,066
2026-03-10	25.800	26.650	25.660	26.620	26.620	8,801,600
2026-03-09	24.980	25.980	24.360	25.880	25.880	7,495,800
2026-03-06	24.400	25.520	24.400	25.280	25.280	4,834,424
2026-03-05	24.960	25.160	24.430	24.660	24.660	4,839,424
2026-03-04	23.650	24.940	23.500	24.530	24.530	4,845,324
2026-03-03	25.680	25.820	24.000	24.090	24.090	7,108,700
2026-03-02	26.000	26.350	25.200	25.620	25.620	8,699,000
2026-02-27	26.520	27.730	26.250	26.720	26.720	11,257,213
2026-02-26	26.550	26.730	25.700	26.640	26.640	8,792,200
2026-02-25	25.050	27.250	24.830	26.320	26.320	12,727,040
2026-02-24	24.870	25.020	24.350	24.910	24.910	3,701,000
2026-02-13	25.020	25.020	24.350	24.380	24.380	3,949,530
2026-02-12	25.030	25.580	24.610	25.000	25.000	6,062,587
2026-02-11	26.120	26.260	24.850	24.910	24.910	7,886,447
2026-02-10	26.090	26.410	25.500	26.120	26.120	13,427,747
2026-02-09	24.030	26.060	24.030	26.060	26.060	4,501,110
2026-02-06	23.260	24.060	23.230	23.690	23.690	3,460,000
2026-02-05	23.790	23.950	23.410	23.470	23.470	2,856,340
2026-02-04	24.500	24.500	23.400	23.860	23.860	5,413,913
2026-02-03	24.360	24.500	23.500	24.500	24.500	6,617,759
2026-02-02	25.420	26.110	24.330	24.430	24.430	6,472,900
2026-01-30	25.680	25.860	24.800	25.420	25.420	5,999,900
2026-01-29	26.200	27.270	25.670	25.820	25.820	12,109,838
2026-01-28	25.050	26.400	24.690	26.260	26.260	14,226,590
2026-01-27	24.630	25.300	24.040	25.060	25.060	6,850,104
2026-01-26	25.500	26.000	24.630	24.780	24.780	7,424,400
2026-01-23	24.950	25.590	24.400	25.430	25.430	10,338,150
2026-01-22	24.900	26.270	24.900	25.200	25.200	7,790,593

← NewerPage 3 of 21 · 1,213 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.