Loctek Ergonomic Technology Corp Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.250	20.180	17.250	19.860	18.554	32,636,373
2024-01-22	18.500	19.430	17.350	17.490	16.340	26,975,010
2024-01-19	19.030	19.640	18.380	18.800	17.564	27,148,438
2024-01-18	18.300	18.330	17.200	18.130	16.938	11,929,542
2024-01-17	17.760	18.750	17.520	18.130	16.938	18,134,831
2024-01-16	17.430	17.770	16.950	17.760	16.592	14,221,442
2024-01-15	17.300	17.890	17.190	17.460	16.312	17,937,901
2024-01-12	19.300	19.550	17.250	17.360	16.218	34,050,503
2024-01-11	19.240	19.790	18.950	19.270	18.003	17,633,999
2024-01-10	19.800	20.600	18.800	19.600	18.311	24,820,290
2024-01-09	18.610	19.880	18.600	19.850	18.545	22,696,233
2024-01-08	19.210	19.510	18.570	18.630	17.405	11,501,762
2024-01-05	19.580	19.860	18.990	19.200	17.937	18,717,466
2024-01-04	17.790	20.670	17.690	19.940	18.629	35,192,157
2024-01-03	17.630	17.880	17.410	17.780	16.611	10,516,649
2024-01-02	17.790	18.700	17.640	17.720	16.555	13,275,551
2023-12-29	17.580	18.080	17.550	17.910	16.732	11,316,048
2023-12-28	17.710	17.990	17.480	17.620	16.461	15,630,354
2023-12-27	16.810	18.030	16.720	17.790	16.620	18,281,632
2023-12-26	17.500	17.520	16.700	16.910	15.798	12,924,044
2023-12-25	17.310	18.000	17.100	17.600	16.443	15,381,673
2023-12-22	17.120	18.080	16.910	17.640	16.480	28,901,675
2023-12-21	15.890	17.170	15.780	16.810	15.704	19,574,751
2023-12-20	15.970	16.390	15.800	16.100	15.041	11,965,683
2023-12-19	15.960	16.240	15.530	15.990	14.938	9,700,452
2023-12-18	16.100	16.270	15.780	15.950	14.901	13,420,682
2023-12-15	16.500	16.770	16.000	16.220	15.153	18,196,938
2023-12-14	15.660	17.280	15.660	16.740	15.639	31,167,023
2023-12-13	14.840	16.150	14.660	15.530	14.509	22,944,470
2023-12-12	14.440	14.740	14.440	14.620	13.659	5,628,176
2023-12-11	13.960	14.460	13.860	14.310	13.369	6,324,102
2023-12-08	14.110	14.220	13.940	13.950	13.033	2,493,410
2023-12-07	14.050	14.210	13.900	14.110	13.182	2,838,406
2023-12-06	13.980	14.200	13.980	14.060	13.135	2,520,230
2023-12-05	14.310	14.400	14.050	14.050	13.126	2,481,981
2023-12-04	14.380	14.440	14.290	14.370	13.425	2,602,470
2023-12-01	14.200	14.450	14.110	14.380	13.434	2,653,947
2023-11-30	14.480	14.480	14.040	14.250	13.313	3,540,500
2023-11-29	14.740	14.740	14.370	14.430	13.481	2,701,000
2023-11-28	14.400	14.710	14.340	14.700	13.733	2,862,455
2023-11-27	14.380	14.580	14.380	14.490	13.537	2,637,683
2023-11-24	14.820	14.890	14.460	14.500	13.546	3,761,668
2023-11-23	14.650	14.830	14.500	14.790	13.817	3,641,900
2023-11-22	14.800	14.880	14.580	14.580	13.621	4,142,550
2023-11-21	15.000	15.090	14.820	14.830	13.855	4,619,780
2023-11-20	15.090	15.130	14.830	15.000	14.014	5,019,428
2023-11-17	15.000	15.210	14.920	15.090	14.098	5,724,178
2023-11-16	15.030	15.200	14.850	14.890	13.911	5,348,649
2023-11-15	15.170	15.320	14.980	15.150	14.154	7,251,737
2023-11-14	15.050	15.130	14.890	14.960	13.976	4,937,660
2023-11-13	15.100	15.300	14.800	15.030	14.042	6,430,611
2023-11-10	14.840	14.890	14.600	14.760	13.789	3,256,920
2023-11-09	14.750	15.050	14.680	14.810	13.836	5,021,542
2023-11-08	14.630	14.820	14.620	14.750	13.780	3,476,963
2023-11-07	14.800	14.800	14.530	14.670	13.705	3,472,383
2023-11-06	14.650	14.790	14.470	14.770	13.799	5,555,451
2023-11-03	14.430	14.660	14.400	14.600	13.640	3,964,565
2023-11-02	14.520	14.650	14.410	14.460	13.509	3,476,968
2023-11-01	14.610	14.700	14.410	14.560	13.602	3,896,610
2023-10-31	14.680	14.820	14.560	14.640	13.677	4,007,290

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.