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
2024-10-30	14.510	14.720	14.230	14.410	14.410	3,023,950
2024-10-29	14.810	15.070	14.620	14.680	14.680	4,234,500
2024-10-28	14.490	14.810	14.410	14.810	14.810	4,387,969
2024-10-25	14.570	14.610	14.370	14.490	14.490	3,651,978
2024-10-24	14.350	14.570	14.200	14.570	14.570	4,021,160
2024-10-23	14.290	14.400	14.230	14.320	14.320	4,341,262
2024-10-22	14.380	14.500	14.210	14.270	14.270	5,229,136
2024-10-21	14.270	14.520	14.200	14.340	14.340	9,058,023
2024-10-18	14.000	14.830	13.780	14.650	14.650	15,071,453
2024-10-17	14.830	14.830	14.830	14.830	14.830	2,012,600
2024-10-16	16.450	16.680	16.250	16.480	16.480	10,448,152
2024-10-15	16.880	17.180	16.190	16.650	16.650	12,312,049
2024-10-14	14.900	15.790	14.710	15.740	15.740	8,822,241
2024-10-11	14.700	15.390	14.420	15.290	15.290	4,746,150
2024-10-10	14.620	14.960	14.400	14.790	14.790	3,810,352
2024-10-09	15.900	15.900	14.530	14.650	14.650	5,243,298
2024-10-08	16.430	16.430	15.220	16.060	16.060	6,990,847
2024-09-30	14.250	15.080	13.800	14.940	14.940	6,165,593
2024-09-27	13.490	13.910	13.340	13.860	13.860	2,314,394
2024-09-26	13.100	13.430	13.090	13.420	13.420	2,375,300
2024-09-25	13.290	13.450	13.100	13.110	13.110	3,326,003
2024-09-24	13.100	13.270	13.010	13.210	13.210	2,037,589
2024-09-23	13.110	13.140	12.860	12.990	12.990	1,935,007
2024-09-20	13.080	13.230	13.030	13.150	13.150	1,860,100
2024-09-19	13.000	13.240	12.930	13.120	13.120	2,462,800
2024-09-18	13.000	13.100	12.750	13.010	13.010	2,460,900
2024-09-13	13.140	13.240	13.050	13.110	13.110	3,117,300
2024-09-12	13.440	13.510	13.090	13.110	13.110	4,145,300
2024-09-11	13.640	13.750	13.340	13.390	13.390	3,816,400
2024-09-10	13.290	13.640	13.270	13.600	13.600	2,402,862
2024-09-09	12.950	13.300	12.950	13.270	13.270	2,736,300
2024-09-06	13.110	13.300	13.000	13.020	13.020	2,142,300
2024-09-05	13.180	13.260	13.100	13.190	13.190	2,288,304
2024-09-04	12.820	13.400	12.760	13.270	13.270	4,173,978
2024-09-03	12.780	12.990	12.630	12.950	12.950	4,661,300
2024-09-02	12.380	12.930	12.330	12.760	12.760	7,105,905
2024-08-30	12.070	12.270	12.010	12.260	12.260	5,364,600
2024-08-29	11.430	11.620	11.350	11.610	11.610	1,154,600
2024-08-28	11.300	11.480	11.210	11.430	11.430	855,500
2024-08-27	11.690	11.690	11.280	11.310	11.310	1,435,900
2024-08-26	11.330	11.630	11.260	11.630	11.630	1,538,700
2024-08-23	11.500	11.570	11.260	11.280	11.280	1,457,700
2024-08-22	11.660	11.730	11.430	11.440	11.440	1,303,400
2024-08-21	11.480	11.660	11.370	11.620	11.620	1,193,200
2024-08-20	11.730	11.860	11.410	11.440	11.440	1,386,400
2024-08-19	11.930	11.980	11.710	11.720	11.720	1,241,300
2024-08-16	11.890	11.930	11.830	11.890	11.890	1,076,100
2024-08-15	11.810	11.940	11.660	11.890	11.890	1,523,796
2024-08-14	11.880	12.010	11.810	11.850	11.850	1,561,300
2024-08-13	11.710	11.860	11.630	11.810	11.810	1,471,330
2024-08-12	11.790	11.890	11.670	11.710	11.710	1,884,280
2024-08-09	11.580	11.770	11.580	11.710	11.710	1,620,160
2024-08-08	11.610	11.630	11.350	11.580	11.580	1,385,078
2024-08-07	11.500	11.770	11.500	11.650	11.650	2,335,132
2024-08-06	11.410	11.530	11.260	11.450	11.450	2,224,600
2024-08-05	11.840	11.930	11.290	11.290	11.290	2,713,100
2024-08-02	11.890	12.070	11.800	11.900	11.900	1,914,632
2024-08-01	12.170	12.170	11.990	12.050	12.050	1,943,900
2024-07-31	11.770	12.140	11.670	12.080	12.080	2,631,654
2024-07-30	11.670	11.830	11.560	11.750	11.750	1,684,100

← NewerPage 9 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.