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
2025-07-25	17.480	17.600	17.360	17.580	17.580	2,001,600
2025-07-24	17.560	17.650	17.420	17.510	17.510	2,838,233
2025-07-23	17.790	17.880	17.540	17.590	17.590	2,730,264
2025-07-22	18.270	18.270	17.680	17.830	17.830	3,728,900
2025-07-21	17.700	18.200	17.480	18.200	18.200	4,640,900
2025-07-18	17.850	17.900	17.300	17.460	17.460	3,697,000
2025-07-17	17.740	17.880	17.680	17.780	17.780	2,888,800
2025-07-16	17.900	18.140	17.530	17.800	17.800	5,600,218
2025-07-15	19.010	20.880	17.700	17.950	17.950	15,217,426
2025-07-14	18.120	19.530	18.110	19.240	19.240	12,187,462
2025-07-11	17.290	18.240	17.210	18.070	18.070	9,186,689
2025-07-10	17.170	17.350	17.010	17.270	17.270	3,707,900
2025-07-09	17.260	17.450	17.100	17.140	17.140	2,979,871
2025-07-08	17.180	17.250	17.030	17.210	17.210	3,060,800
2025-07-07	16.710	17.220	16.700	17.210	17.210	3,996,768
2025-07-04	17.110	17.120	16.720	16.740	16.740	2,589,950
2025-07-03	17.160	17.290	16.990	17.180	17.180	3,443,478
2025-07-02	17.050	17.290	16.890	17.270	17.270	4,351,168
2025-07-01	17.100	17.140	16.850	17.050	17.050	2,312,992
2025-06-30	16.870	17.170	16.870	17.120	17.120	2,645,202
2025-06-27	16.800	16.900	16.680	16.860	16.860	2,075,700
2025-06-26	16.920	16.960	16.670	16.720	16.720	2,487,300
2025-06-25	16.800	17.080	16.800	16.920	16.920	3,052,400
2025-06-24	16.670	16.910	16.540	16.890	16.890	2,915,460
2025-06-23	16.150	16.490	16.050	16.470	16.470	2,052,637
2025-06-20	16.490	16.690	16.330	16.420	16.420	2,768,788
2025-06-19	17.010	17.130	16.420	16.450	16.450	4,711,868
2025-06-18	16.950	17.190	16.860	17.110	17.110	3,919,700
2025-06-17	17.390	17.400	16.800	16.930	16.930	4,740,242
2025-06-16	17.100	17.350	16.900	17.270	17.270	4,952,628
2025-06-13	18.160	18.260	16.970	17.020	17.020	9,208,541
2025-06-12	17.850	18.310	17.680	17.970	17.970	10,453,559
2025-06-11	19.370	19.660	18.210	18.450	18.450	16,936,400
2025-06-10	19.600	21.310	18.380	20.220	20.220	23,860,954
2025-06-09	18.850	19.370	18.610	19.370	19.370	5,441,750
2025-06-06	16.380	17.610	16.380	17.610	17.610	3,824,370
2025-06-05	15.860	16.120	15.860	16.010	16.010	1,679,164
2025-06-04	15.800	16.050	15.800	15.860	15.860	1,252,200
2025-06-03	15.750	15.900	15.630	15.880	15.880	1,472,048
2025-05-30	16.010	16.030	15.740	15.830	15.830	2,353,694
2025-05-29	16.270	16.320	15.970	15.980	15.980	3,413,300
2025-05-28	15.950	16.530	15.930	16.320	16.320	3,671,900
2025-05-27	15.850	16.180	15.700	16.020	16.020	2,172,550
2025-05-26	15.540	15.870	15.500	15.770	15.770	1,363,200
2025-05-23	15.640	15.910	15.540	15.620	15.620	1,833,212
2025-05-22	15.730	16.200	15.580	15.660	15.660	2,374,800
2025-05-21	15.760	16.150	15.410	15.830	15.830	2,258,500
2025-05-20	15.750	15.750	15.500	15.730	15.730	1,194,081
2025-05-19	15.730	15.770	15.530	15.680	15.680	1,490,700
2025-05-16	15.590	15.790	15.500	15.660	15.660	1,818,600
2025-05-15	15.390	15.730	15.310	15.580	15.580	1,793,200
2025-05-14	15.460	15.570	15.320	15.410	15.410	1,768,200
2025-05-13	15.710	15.730	15.430	15.530	15.530	2,333,700
2025-05-12	15.780	16.000	15.550	15.630	15.630	2,927,530
2025-05-09	15.550	15.730	15.450	15.620	15.620	1,868,850
2025-05-08	15.460	15.690	15.430	15.560	15.560	2,422,050
2025-05-07	15.700	15.930	15.380	15.480	15.480	4,106,700
2025-05-06	15.160	16.340	15.040	15.620	15.620	8,857,150
2025-04-30	14.680	15.140	14.680	14.950	14.950	2,766,400
2025-04-29	14.690	14.930	14.580	14.790	14.790	2,494,900

← NewerPage 6 of 21 · 1,219 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.