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
2025-04-28	14.780	14.880	14.440	14.710	14.710	3,718,400
2025-04-25	14.300	14.970	14.280	14.600	14.600	4,919,664
2025-04-24	14.040	14.200	13.860	14.120	14.120	1,544,135
2025-04-23	13.980	14.020	13.900	13.980	13.980	1,619,358
2025-04-22	13.810	13.920	13.720	13.850	13.850	1,227,300
2025-04-21	13.600	13.870	13.440	13.810	13.810	1,258,900
2025-04-18	13.720	13.860	13.480	13.600	13.600	1,163,600
2025-04-17	13.560	13.890	13.360	13.800	13.800	1,336,400
2025-04-16	14.010	14.010	13.380	13.560	13.560	1,702,900
2025-04-15	13.900	14.000	13.730	14.000	14.000	1,702,500
2025-04-14	13.780	14.130	13.770	13.800	13.800	1,964,231
2025-04-11	13.860	13.990	13.620	13.640	13.640	3,259,400
2025-04-10	13.430	14.560	13.410	13.910	13.910	5,424,838
2025-04-09	13.190	13.440	12.200	13.240	13.240	2,558,225
2025-04-08	13.150	13.750	12.860	13.270	13.270	2,469,300
2025-04-07	14.500	14.500	13.480	13.480	13.480	3,084,150
2025-04-03	14.700	15.070	14.610	14.980	14.980	2,220,800
2025-04-02	14.500	14.900	14.350	14.900	14.900	2,358,400
2025-04-01	14.440	14.750	14.440	14.470	14.470	1,926,100
2025-03-31	14.640	14.670	14.280	14.440	14.440	1,624,300
2025-03-28	14.800	15.030	14.510	14.710	14.710	2,242,525
2025-03-27	15.080	15.130	14.750	14.860	14.860	2,103,800
2025-03-26	14.820	15.270	14.520	15.170	15.170	3,222,300
2025-03-25	14.750	15.610	14.610	14.890	14.890	4,899,302
2025-03-24	14.850	14.960	14.240	14.740	14.740	2,892,100
2025-03-21	14.890	14.980	14.600	14.750	14.750	1,587,300
2025-03-20	14.930	15.030	14.830	14.960	14.960	1,993,908
2025-03-19	14.980	15.150	14.910	14.960	14.960	1,937,500
2025-03-18	14.820	15.040	14.820	15.040	15.040	2,932,349
2025-03-17	14.980	15.010	14.700	14.820	14.820	3,311,900
2025-03-14	14.420	15.150	14.420	14.980	14.980	5,983,300
2025-03-13	14.450	14.600	14.110	14.580	14.580	2,250,641
2025-03-12	14.210	14.700	14.180	14.480	14.480	2,447,040
2025-03-11	14.120	14.240	14.020	14.240	14.240	1,164,941
2025-03-10	14.110	14.310	14.070	14.200	14.200	1,407,300
2025-03-07	14.250	14.270	14.030	14.120	14.120	1,784,100
2025-03-06	14.210	14.420	14.150	14.280	14.280	1,837,000
2025-03-05	14.250	14.270	13.960	14.210	14.210	1,371,200
2025-03-04	13.920	14.250	13.880	14.230	14.230	1,432,600
2025-03-03	13.810	14.160	13.810	13.960	13.960	1,792,850
2025-02-28	14.060	14.130	13.710	13.770	13.770	1,258,750
2025-02-27	14.070	14.200	13.860	14.070	14.070	2,151,850
2025-02-26	13.990	14.160	13.930	14.130	14.130	1,713,200
2025-02-25	14.000	14.050	13.890	13.990	13.990	1,387,600
2025-02-24	14.170	14.190	13.890	14.090	14.090	1,725,800
2025-02-21	14.120	14.230	13.970	14.230	14.230	1,985,300
2025-02-20	14.070	14.150	13.970	14.120	14.120	1,516,100
2025-02-19	13.710	14.130	13.610	14.080	14.080	1,967,850
2025-02-18	14.050	14.070	13.650	13.710	13.710	1,647,700
2025-02-17	13.920	14.070	13.750	13.940	13.940	1,984,972
2025-02-14	13.570	14.320	13.550	13.870	13.870	2,803,700
2025-02-13	14.090	14.090	13.610	13.620	13.620	2,274,100
2025-02-12	14.020	14.180	14.020	14.110	14.110	1,292,481
2025-02-11	13.990	14.170	13.850	14.150	14.150	1,691,100
2025-02-10	13.900	14.020	13.750	14.000	14.000	1,384,175
2025-02-07	13.900	14.140	13.750	13.900	13.900	1,723,900
2025-02-06	13.740	13.930	13.600	13.910	13.910	1,693,675
2025-02-05	13.800	13.800	13.600	13.670	13.670	1,125,400
2025-01-27	13.600	13.830	13.530	13.630	13.630	1,657,900
2025-01-24	13.520	13.590	13.370	13.580	13.580	1,165,620

← NewerPage 7 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.