Loctek Ergonomic Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.190 | 19.350 | 18.830 | 19.250 | 17.984 | 9,624,091 |
| 2024-04-25 | 19.260 | 19.290 | 18.930 | 19.150 | 17.891 | 6,913,920 |
| 2024-04-24 | 19.570 | 19.600 | 18.690 | 19.300 | 18.031 | 9,658,470 |
| 2024-04-23 | 19.780 | 19.800 | 19.210 | 19.420 | 18.143 | 8,615,397 |
| 2024-04-22 | 20.070 | 20.390 | 19.560 | 19.820 | 18.517 | 13,129,578 |
| 2024-04-19 | 19.200 | 20.050 | 19.170 | 19.920 | 18.610 | 16,838,867 |
| 2024-04-18 | 19.390 | 19.500 | 18.910 | 19.080 | 17.825 | 11,306,390 |
| 2024-04-17 | 18.470 | 19.690 | 18.270 | 19.630 | 18.339 | 13,679,401 |
| 2024-04-16 | 18.800 | 18.990 | 17.970 | 18.070 | 16.882 | 10,563,597 |
| 2024-04-15 | 19.150 | 19.800 | 18.240 | 19.110 | 17.853 | 13,323,792 |
| 2024-04-12 | 19.200 | 19.780 | 18.900 | 19.410 | 18.133 | 10,963,764 |
| 2024-04-11 | 19.000 | 19.620 | 18.910 | 19.240 | 17.975 | 10,614,199 |
| 2024-04-10 | 19.790 | 19.820 | 18.850 | 19.110 | 17.853 | 11,309,656 |
| 2024-04-09 | 20.000 | 20.080 | 19.480 | 19.790 | 18.488 | 8,183,016 |
| 2024-04-08 | 19.850 | 20.490 | 19.420 | 20.130 | 18.806 | 13,337,008 |
| 2024-04-03 | 19.600 | 20.500 | 19.600 | 19.750 | 18.451 | 10,852,392 |
| 2024-04-02 | 19.580 | 20.180 | 19.230 | 19.840 | 18.535 | 14,346,988 |
| 2024-04-01 | 18.350 | 19.650 | 18.300 | 19.420 | 18.143 | 15,352,041 |
| 2024-03-29 | 17.910 | 18.390 | 17.750 | 18.180 | 16.984 | 4,597,090 |
| 2024-03-28 | 18.190 | 18.700 | 17.870 | 18.030 | 16.844 | 11,115,628 |
| 2024-03-27 | 19.270 | 19.390 | 18.180 | 18.230 | 17.031 | 10,809,098 |
| 2024-03-26 | 18.760 | 19.490 | 18.730 | 19.260 | 17.993 | 12,650,456 |
| 2024-03-25 | 18.180 | 19.300 | 18.170 | 18.830 | 17.592 | 12,148,747 |
| 2024-03-22 | 18.590 | 18.770 | 18.140 | 18.370 | 17.162 | 6,639,531 |
| 2024-03-21 | 18.830 | 19.080 | 18.560 | 18.620 | 17.395 | 6,940,326 |
| 2024-03-20 | 18.610 | 19.020 | 18.590 | 18.880 | 17.638 | 5,648,246 |
| 2024-03-19 | 18.960 | 19.100 | 18.620 | 18.700 | 17.470 | 8,268,380 |
| 2024-03-18 | 19.010 | 19.210 | 18.650 | 19.140 | 17.881 | 8,437,527 |
| 2024-03-15 | 19.100 | 19.110 | 18.630 | 18.970 | 17.722 | 9,019,730 |
| 2024-03-14 | 18.890 | 19.490 | 18.700 | 19.160 | 17.900 | 12,775,266 |
| 2024-03-13 | 18.440 | 19.560 | 18.430 | 18.990 | 17.741 | 16,540,678 |
| 2024-03-12 | 18.650 | 18.690 | 18.260 | 18.520 | 17.302 | 14,335,327 |
| 2024-03-11 | 17.840 | 18.910 | 17.750 | 18.850 | 17.610 | 18,982,227 |
| 2024-03-08 | 17.440 | 17.990 | 17.350 | 17.910 | 16.732 | 11,382,193 |
| 2024-03-07 | 18.060 | 18.080 | 17.350 | 17.450 | 16.302 | 9,860,487 |
| 2024-03-06 | 17.130 | 18.220 | 17.100 | 18.040 | 16.854 | 12,074,601 |
| 2024-03-05 | 17.500 | 17.610 | 17.000 | 17.300 | 16.162 | 9,055,400 |
| 2024-03-04 | 17.680 | 17.850 | 17.050 | 17.670 | 16.508 | 12,331,628 |
| 2024-03-01 | 17.950 | 17.990 | 17.530 | 17.750 | 16.583 | 9,758,502 |
| 2024-02-29 | 16.750 | 17.960 | 16.650 | 17.900 | 16.723 | 14,487,775 |
| 2024-02-28 | 18.500 | 18.820 | 17.000 | 17.040 | 15.919 | 20,218,724 |
| 2024-02-27 | 18.100 | 18.630 | 17.750 | 18.590 | 17.367 | 12,087,629 |
| 2024-02-26 | 18.270 | 18.360 | 17.950 | 18.180 | 16.984 | 12,580,354 |
| 2024-02-23 | 17.900 | 18.650 | 17.680 | 18.450 | 17.237 | 15,877,045 |
| 2024-02-22 | 17.470 | 17.860 | 17.320 | 17.720 | 16.555 | 12,913,391 |
| 2024-02-21 | 16.880 | 17.830 | 16.800 | 17.600 | 16.443 | 15,924,726 |
| 2024-02-20 | 17.220 | 17.500 | 16.900 | 17.260 | 16.125 | 12,468,028 |
| 2024-02-19 | 17.170 | 17.900 | 16.610 | 17.610 | 16.452 | 22,367,264 |
| 2024-02-08 | 16.120 | 17.480 | 15.500 | 17.040 | 15.919 | 22,082,839 |
| 2024-02-07 | 16.200 | 17.040 | 15.710 | 16.320 | 15.247 | 20,094,512 |
| 2024-02-06 | 14.540 | 16.700 | 14.290 | 16.200 | 15.135 | 19,852,053 |
| 2024-02-05 | 16.180 | 16.200 | 14.470 | 14.800 | 13.827 | 17,452,782 |
| 2024-02-02 | 16.230 | 16.660 | 15.500 | 16.400 | 15.321 | 17,493,417 |
| 2024-02-01 | 16.000 | 16.500 | 15.450 | 15.980 | 14.929 | 15,111,980 |
| 2024-01-31 | 17.220 | 17.550 | 16.190 | 16.240 | 15.172 | 18,467,780 |
| 2024-01-30 | 17.420 | 18.350 | 17.100 | 17.220 | 16.088 | 18,042,590 |
| 2024-01-29 | 19.430 | 19.470 | 17.170 | 17.510 | 16.358 | 26,673,053 |
| 2024-01-26 | 20.250 | 20.500 | 19.470 | 19.650 | 18.358 | 18,777,536 |
| 2024-01-25 | 20.300 | 20.800 | 19.610 | 20.610 | 19.255 | 24,958,467 |
| 2024-01-24 | 19.620 | 21.520 | 19.620 | 20.810 | 19.441 | 29,609,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3000 CNY |
| 2025-05-22 | 0.3000 CNY |
| 2024-05-20 | 0.4000 CNY |
| 2023-05-25 | 0.4550 CNY |
| 2022-05-18 | 0.2000 CNY |
| 2021-05-27 | 0.1800 CNY |
| 2020-05-19 | 0.3000 CNY |
| 2019-05-24 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.