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
2026-10-22	14.530	14.570	14.070	14.120	14.120	1,968,200
2026-10-21	14.590	14.810	14.420	14.490	14.490	2,067,100
2026-10-20	14.410	14.700	14.210	14.500	14.500	1,817,900
2026-10-19	14.600	14.620	13.900	14.370	14.370	2,433,900
2026-10-16	14.420	14.890	14.220	14.570	14.570	2,785,100
2026-10-15	14.620	14.750	14.240	14.330	14.330	2,404,300
2026-10-14	15.230	15.480	14.810	14.820	14.820	2,566,400
2026-10-13	14.980	15.410	14.400	15.250	15.250	2,924,700
2026-10-12	15.600	15.730	15.110	15.180	15.180	2,975,100
2026-10-09	15.330	15.750	14.810	15.630	15.630	3,719,971
2026-10-08	15.570	15.850	15.180	15.380	15.380	2,522,800
2026-09-30	15.740	16.000	15.430	15.490	15.490	1,939,500
2026-09-29	15.200	15.890	15.130	15.680	15.680	3,510,800
2026-09-28	15.450	15.630	15.110	15.300	15.300	2,333,800
2026-09-24	15.590	15.880	15.440	15.600	15.600	2,438,400
2026-09-23	15.910	15.920	15.500	15.590	15.590	2,086,800
2026-09-22	16.000	16.230	15.830	15.910	15.910	2,206,400
2026-09-21	15.630	16.100	15.590	16.030	16.030	3,828,600
2026-09-18	15.500	15.720	15.480	15.570	15.570	2,381,100
2026-09-17	15.510	15.700	15.200	15.470	15.470	2,167,800
2026-09-16	15.110	15.650	14.940	15.500	15.500	2,632,297
2026-09-15	15.500	15.540	14.970	15.110	15.110	3,122,400
2026-09-14	15.290	15.710	15.260	15.510	15.510	2,706,729
2026-09-11	15.400	15.560	15.020	15.400	15.400	2,597,515
2026-09-10	15.860	15.860	15.540	15.640	15.640	1,957,500
2026-09-09	15.890	16.120	15.710	15.910	15.910	2,619,800
2026-09-08	15.790	15.880	15.650	15.880	15.880	1,918,350
2026-09-07	15.620	15.820	15.410	15.770	15.770	2,021,700
2026-09-04	15.690	15.930	15.520	15.620	15.620	2,725,800
2026-09-03	15.980	16.000	15.510	15.740	15.740	2,523,700
2026-09-02	15.820	15.880	15.500	15.790	15.790	2,439,600
2026-09-01	15.830	16.280	15.750	15.900	15.900	3,528,600
2026-08-31	15.530	16.280	15.460	16.010	16.010	5,506,500
2026-08-28	15.370	15.870	15.220	15.740	15.740	3,593,900
2026-08-27	15.470	15.500	15.170	15.370	15.370	3,405,702
2026-08-26	15.420	15.690	15.340	15.540	15.540	2,464,500
2026-08-25	14.960	15.490	14.790	15.430	15.430	3,201,734
2026-08-24	15.140	15.240	14.770	14.990	14.990	2,175,900
2026-08-21	15.110	15.220	14.670	15.130	15.130	2,853,379
2026-08-20	14.760	15.150	14.660	15.030	15.030	3,204,004
2026-08-19	15.220	15.350	14.660	14.660	14.660	3,489,263
2026-08-18	15.630	15.630	15.070	15.370	15.370	2,451,600
2026-08-17	15.030	15.550	14.800	15.480	15.480	3,517,363
2026-08-14	15.320	15.320	14.860	15.030	15.030	3,115,965
2026-08-13	15.250	15.610	15.160	15.190	15.190	3,656,711
2026-08-12	14.960	15.840	14.880	15.340	15.340	4,943,111
2026-08-11	15.120	15.120	14.640	14.950	14.950	2,815,100
2026-08-10	14.910	15.090	14.730	15.060	15.060	3,949,463
2026-08-07	14.970	14.990	14.530	14.790	14.790	2,910,300
2026-08-06	15.100	15.110	14.630	14.940	14.940	3,161,002
2026-08-05	14.750	15.100	14.750	15.020	15.020	3,636,375
2026-08-04	14.780	14.950	14.610	14.780	14.780	3,642,000
2026-08-03	14.000	14.620	13.940	14.580	14.580	3,927,544
2026-07-31	13.950	14.150	13.830	13.920	13.920	2,949,100
2026-07-30	14.050	14.320	13.620	13.710	13.710	3,566,417
2026-07-29	13.700	14.180	13.660	14.150	14.150	3,580,900
2026-07-28	13.880	14.100	13.720	13.800	13.800	3,007,200
2026-07-27	13.250	13.860	13.250	13.800	13.800	3,900,100
2026-07-24	13.640	13.650	13.170	13.250	13.250	3,146,700
2026-07-23	12.880	13.690	12.880	13.640	13.640	5,732,200

Page 1 of 5 · 243 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.