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
2025-01-23	13.670	13.670	13.440	13.440	13.440	1,408,810
2025-01-22	13.580	13.680	13.480	13.490	13.490	1,034,600
2025-01-21	13.950	13.950	13.510	13.680	13.680	2,037,200
2025-01-20	13.710	13.890	13.570	13.800	13.800	3,288,800
2025-01-17	13.440	13.680	13.410	13.640	13.640	1,777,300
2025-01-16	13.230	13.730	13.200	13.500	13.500	4,412,120
2025-01-15	12.980	13.500	12.750	13.300	13.300	4,058,309
2025-01-14	12.700	13.000	12.530	12.990	12.990	2,931,150
2025-01-13	12.610	12.800	12.230	12.650	12.650	2,180,470
2025-01-10	12.980	13.580	12.740	12.740	12.740	3,138,900
2025-01-09	13.000	13.210	12.780	12.990	12.990	977,200
2025-01-08	13.060	13.120	12.610	13.000	13.000	1,501,800
2025-01-07	12.660	13.130	12.660	13.130	13.130	1,697,845
2025-01-06	12.890	13.050	12.010	12.730	12.730	1,830,000
2025-01-03	13.230	13.360	12.610	13.020	13.020	1,835,700
2025-01-02	13.360	13.690	13.150	13.270	13.270	1,733,700
2024-12-31	13.860	13.900	13.420	13.480	13.480	1,452,700
2024-12-30	14.130	14.140	13.720	13.790	13.790	1,568,800
2024-12-27	13.950	14.330	13.930	14.200	14.200	1,725,300
2024-12-26	13.540	14.120	13.540	13.990	13.990	1,690,700
2024-12-25	13.810	14.060	13.420	13.660	13.660	1,866,600
2024-12-24	13.860	14.140	13.720	13.970	13.970	1,642,100
2024-12-23	14.450	14.480	13.770	13.820	13.820	2,069,900
2024-12-20	14.140	14.500	14.140	14.360	14.360	1,285,000
2024-12-19	13.950	14.250	13.950	14.180	14.180	1,256,800
2024-12-18	13.970	14.260	13.710	14.140	14.140	1,982,353
2024-12-17	14.900	14.900	13.950	13.970	13.970	3,181,360
2024-12-16	14.900	15.080	14.710	14.840	14.840	1,959,300
2024-12-13	15.090	15.090	14.810	14.830	14.830	1,894,800
2024-12-12	15.080	15.150	14.950	15.150	15.150	2,611,037
2024-12-11	14.960	15.090	14.850	15.080	15.080	2,156,659
2024-12-10	15.370	15.430	14.870	14.900	14.900	2,870,738
2024-12-09	14.870	15.140	14.670	15.080	15.080	3,119,200
2024-12-06	14.710	14.900	14.530	14.820	14.820	1,900,000
2024-12-05	14.490	14.730	14.410	14.710	14.710	1,457,800
2024-12-04	14.680	14.800	14.450	14.520	14.520	1,903,900
2024-12-03	14.770	14.970	14.600	14.760	14.760	2,092,600
2024-12-02	14.660	14.900	14.530	14.840	14.840	3,058,600
2024-11-29	14.410	14.670	14.270	14.590	14.590	2,568,100
2024-11-28	14.390	14.510	14.310	14.380	14.380	2,083,000
2024-11-27	14.500	14.600	14.110	14.490	14.490	2,782,740
2024-11-26	14.700	15.020	14.510	14.620	14.620	2,605,800
2024-11-25	15.000	15.500	14.520	14.810	14.810	4,978,748
2024-11-22	14.930	14.980	14.160	14.360	14.360	2,015,200
2024-11-21	14.640	14.970	14.640	14.840	14.840	1,695,900
2024-11-20	14.640	14.780	14.520	14.720	14.720	2,123,548
2024-11-19	14.130	14.720	14.130	14.690	14.690	2,226,498
2024-11-18	14.500	14.670	14.000	14.200	14.200	2,410,250
2024-11-15	14.850	15.120	14.400	14.460	14.460	3,228,300
2024-11-14	15.180	15.610	14.960	15.020	15.020	3,785,150
2024-11-13	15.150	15.420	14.810	15.280	15.280	3,624,779
2024-11-12	15.170	15.680	15.020	15.240	15.240	5,529,550
2024-11-11	14.700	15.230	14.700	15.170	15.170	3,390,740
2024-11-08	14.880	14.880	14.500	14.810	14.810	3,926,248
2024-11-07	14.300	14.650	14.200	14.630	14.630	2,908,179
2024-11-06	14.340	14.480	14.220	14.330	14.330	2,488,629
2024-11-05	14.230	14.360	14.110	14.330	14.330	2,586,801
2024-11-04	13.940	14.210	13.870	14.150	14.150	2,002,851
2024-11-01	14.400	14.420	13.860	13.870	13.870	3,324,723
2024-10-31	14.170	14.590	14.170	14.450	14.450	3,006,784

← NewerPage 8 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.