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
2026-01-20	26.570	26.570	24.320	24.580	24.580	11,888,567
2026-01-19	26.750	27.500	26.250	26.440	26.440	12,160,808
2026-01-16	26.500	27.270	26.110	26.750	26.750	15,280,563
2026-01-15	26.530	27.240	25.130	26.000	26.000	21,606,121
2026-01-14	24.320	26.490	24.050	26.490	26.490	19,699,460
2026-01-13	23.230	24.500	22.770	24.080	24.080	18,840,297
2026-01-12	23.450	23.920	23.110	23.230	23.230	11,268,253
2026-01-09	23.130	23.570	22.870	23.450	23.450	12,535,614
2026-01-08	22.760	23.430	22.410	23.130	23.130	10,012,632
2026-01-07	22.220	22.840	22.130	22.760	22.760	12,553,216
2026-01-06	22.300	22.380	22.000	22.270	22.270	10,870,706
2026-01-05	22.340	22.390	22.140	22.280	22.280	5,632,322
2025-12-31	22.200	22.550	22.180	22.230	22.230	6,291,008
2025-12-30	22.710	23.100	22.170	22.290	22.290	8,847,864
2025-12-29	23.480	23.570	22.690	22.790	22.790	10,154,546
2025-12-26	23.150	23.770	23.100	23.570	23.570	15,193,414
2025-12-25	24.720	24.720	22.500	23.600	23.600	30,303,770
2025-12-24	27.510	27.660	24.720	24.730	24.730	17,042,764
2025-12-23	27.290	28.260	26.590	27.470	27.470	8,948,724
2025-12-22	30.510	30.850	27.410	27.410	27.410	7,652,400
2025-12-19	30.490	31.360	30.300	30.460	30.460	4,635,564
2025-12-18	29.620	30.710	29.510	30.460	30.460	6,667,000
2025-12-17	28.970	30.770	28.010	29.710	29.710	8,926,119
2025-12-16	31.050	31.780	29.340	29.390	29.390	8,829,837
2025-12-15	33.020	33.160	30.810	31.160	31.160	9,157,884
2025-12-12	31.500	34.000	31.500	33.160	33.160	11,391,825
2025-12-11	32.750	33.710	32.280	33.140	33.140	9,599,854
2025-12-10	32.380	33.810	31.910	32.740	32.740	14,475,698
2025-12-09	29.200	32.450	28.840	32.450	32.450	17,318,082
2025-12-08	29.090	29.700	27.820	29.500	29.500	10,539,399
2025-12-05	29.000	29.260	27.560	29.090	29.090	11,564,754
2025-12-04	26.900	29.450	26.900	29.050	29.050	13,495,286
2025-12-03	26.420	27.610	26.200	27.300	27.300	11,324,207
2025-12-02	25.870	27.150	25.090	26.990	26.990	13,403,190
2025-12-01	25.330	26.150	25.330	25.480	25.480	8,592,547
2025-11-28	24.310	25.780	24.200	25.090	25.090	8,338,109
2025-11-27	25.000	25.300	24.240	24.240	24.240	8,702,252
2025-11-26	24.930	25.520	24.190	24.670	24.670	13,685,086
2025-11-25	23.280	24.880	22.420	24.320	24.320	18,337,575
2025-11-24	25.520	25.600	23.350	23.350	23.350	10,781,929
2025-11-21	24.050	25.940	24.050	25.940	25.940	5,337,432
2025-11-20	23.870	24.500	23.270	23.580	23.580	14,921,400
2025-11-19	26.590	26.590	23.870	23.990	23.990	38,610,205
2025-11-18	23.620	24.170	23.400	24.170	24.170	8,098,950
2025-11-17	20.000	21.970	19.800	21.970	21.970	15,233,448
2025-11-14	19.470	20.950	19.370	19.970	19.970	9,949,608
2025-11-13	18.570	19.750	18.340	19.660	19.660	11,178,876
2025-11-12	18.910	19.050	18.500	18.570	18.570	5,250,551
2025-11-11	19.180	19.700	18.910	19.000	19.000	7,826,599
2025-11-10	20.800	21.430	19.170	19.170	19.170	14,283,238
2025-11-07	21.550	22.990	21.260	21.300	21.300	12,185,463
2025-11-06	22.010	22.180	21.550	21.730	21.730	5,152,968
2025-11-05	21.410	22.200	20.970	22.000	22.000	6,542,358
2025-11-04	22.180	22.250	21.310	21.610	21.610	4,470,275
2025-11-03	21.450	22.400	21.400	22.000	22.000	7,853,905
2025-10-31	21.150	21.780	21.140	21.440	21.440	8,177,617
2025-10-30	20.600	21.680	20.480	21.480	21.480	10,144,166
2025-10-29	19.600	20.740	19.510	20.300	20.300	5,496,940
2025-10-28	20.620	20.740	19.640	19.700	19.700	4,282,759
2025-10-27	20.400	20.940	20.300	20.700	20.700	6,150,695

← NewerPage 4 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.