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
2025-10-27	20.400	20.940	20.300	20.700	20.700	6,150,695
2025-10-24	19.300	20.680	19.250	20.390	20.390	7,484,590
2025-10-23	20.500	20.560	19.180	19.300	19.300	5,245,032
2025-10-22	19.810	20.330	19.460	20.180	20.180	4,152,793
2025-10-21	19.380	19.700	19.130	19.690	19.690	2,263,067
2025-10-20	19.200	19.570	19.020	19.190	19.190	3,323,992
2025-10-17	19.580	20.010	18.840	18.880	18.880	3,595,354
2025-10-16	20.260	20.660	19.680	19.770	19.770	3,735,007
2025-10-15	19.840	20.460	19.610	20.330	20.330	5,576,576
2025-10-14	21.350	21.650	19.700	20.000	20.000	7,631,939
2025-10-13	21.070	22.120	21.030	21.410	21.410	4,569,372
2025-10-10	22.310	22.880	21.980	22.620	22.620	4,162,210
2025-10-09	23.450	23.470	21.620	22.360	22.360	5,236,280
2025-09-30	22.280	23.500	22.280	23.210	23.210	5,315,276
2025-09-29	21.570	22.490	21.570	22.280	22.280	3,961,864
2025-09-26	21.540	22.180	21.300	21.490	21.490	3,787,909
2025-09-25	21.810	22.490	21.530	21.530	21.530	5,033,797
2025-09-24	22.400	22.490	21.600	21.690	21.690	4,842,030
2025-09-23	22.800	22.880	21.880	22.350	22.350	5,130,241
2025-09-22	22.540	23.350	22.300	22.920	22.920	6,778,687
2025-09-19	22.330	22.860	22.000	22.380	22.380	5,760,584
2025-09-18	23.190	23.450	22.190	22.550	22.550	9,055,496
2025-09-17	24.690	24.690	23.150	23.240	23.240	17,353,858
2025-09-16	22.330	24.930	22.330	24.930	24.930	7,935,435
2025-09-15	20.450	22.660	20.450	22.660	22.660	5,741,434
2025-09-12	19.800	20.880	19.290	20.600	20.600	6,505,981
2025-09-11	19.200	19.910	19.050	19.440	19.440	4,552,300
2025-09-10	19.540	19.680	18.940	19.250	19.250	3,749,400
2025-09-09	19.590	20.090	19.230	19.360	19.360	7,756,549
2025-09-08	17.700	19.580	17.520	19.580	19.580	6,663,194
2025-09-05	17.670	18.140	17.400	17.800	17.800	3,024,517
2025-09-04	17.050	17.790	17.050	17.680	17.680	4,249,794
2025-09-03	17.380	17.570	17.050	17.050	17.050	2,030,000
2025-09-02	17.700	17.700	16.910	17.350	17.350	3,612,400
2025-09-01	17.580	17.990	17.320	17.700	17.700	3,470,264
2025-08-29	18.100	18.380	17.530	17.590	17.590	5,908,872
2025-08-28	18.970	19.180	18.000	18.710	18.710	3,411,664
2025-08-27	19.380	19.590	18.810	18.880	18.880	3,954,600
2025-08-26	19.140	19.380	18.750	19.290	19.290	3,198,000
2025-08-25	19.310	19.620	19.010	19.180	19.180	3,437,500
2025-08-22	19.130	19.220	18.860	19.130	19.130	1,815,901
2025-08-21	19.260	19.430	19.050	19.230	19.230	2,453,664
2025-08-20	19.230	19.340	18.990	19.260	19.260	2,196,787
2025-08-19	18.790	19.300	18.570	19.260	19.260	3,496,150
2025-08-18	19.090	19.390	18.720	18.790	18.790	4,017,100
2025-08-15	18.360	19.350	18.330	19.010	19.010	4,783,600
2025-08-14	19.050	19.270	18.340	18.360	18.360	4,825,394
2025-08-13	19.290	19.760	18.810	19.160	19.160	4,545,800
2025-08-12	19.700	19.880	18.900	19.000	19.000	4,979,100
2025-08-11	19.230	20.300	19.050	19.750	19.750	7,808,258
2025-08-08	18.360	19.580	18.170	19.150	19.150	6,293,500
2025-08-07	18.540	18.660	18.340	18.380	18.380	2,625,100
2025-08-06	18.930	18.940	18.310	18.480	18.480	5,959,500
2025-08-05	17.720	19.490	17.720	18.930	18.930	10,009,229
2025-08-04	17.400	17.820	17.200	17.730	17.730	2,125,100
2025-08-01	17.430	17.750	17.430	17.560	17.560	1,822,264
2025-07-31	17.480	18.100	17.300	17.460	17.460	4,017,464
2025-07-30	17.620	17.760	17.340	17.480	17.480	1,733,700
2025-07-29	17.840	17.870	17.380	17.620	17.620	2,149,500
2025-07-28	17.610	17.950	17.550	17.730	17.730	2,418,600

← NewerPage 5 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.