Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.700	14.890	14.690	14.720	13.752	5,818,583
2023-10-27	14.760	15.100	14.610	14.760	13.789	8,479,878
2023-10-26	14.430	14.860	14.280	14.800	13.827	11,084,654
2023-10-25	14.250	14.790	14.070	14.420	13.472	14,785,009
2023-10-24	13.060	13.440	12.990	13.430	12.547	4,447,356
2023-10-23	13.400	13.440	12.850	12.900	12.052	3,964,423
2023-10-20	13.300	13.480	13.200	13.240	12.369	2,907,275
2023-10-19	13.320	13.540	13.240	13.300	12.425	2,958,257
2023-10-18	13.620	13.680	13.330	13.390	12.509	3,180,824
2023-10-17	13.730	14.010	13.610	13.680	12.780	3,999,259
2023-10-16	13.650	13.820	13.550	13.600	12.706	3,176,892
2023-10-13	14.000	14.000	13.680	13.740	12.836	3,780,758
2023-10-12	14.160	14.220	13.830	14.020	13.098	3,746,559
2023-10-11	14.170	14.240	14.070	14.160	13.229	2,322,616
2023-10-10	14.210	14.320	14.060	14.130	13.201	2,683,481
2023-10-09	14.520	14.520	14.120	14.210	13.275	3,560,717
2023-09-28	14.370	14.480	14.260	14.470	13.518	2,655,997
2023-09-27	14.110	14.340	14.060	14.270	13.332	2,471,828
2023-09-26	14.160	14.260	14.100	14.110	13.182	1,911,280
2023-09-25	14.290	14.340	14.080	14.190	13.257	2,093,478
2023-09-22	13.930	14.320	13.900	14.290	13.350	2,945,100
2023-09-21	14.100	14.180	13.940	13.980	13.061	2,367,599
2023-09-20	14.230	14.280	14.100	14.100	13.173	2,098,620
2023-09-19	14.590	14.600	14.240	14.280	13.341	2,933,070
2023-09-18	14.400	14.700	14.330	14.600	13.640	3,337,032
2023-09-15	14.520	14.590	14.380	14.400	13.453	1,997,000
2023-09-14	14.700	14.700	14.370	14.440	13.490	2,514,290
2023-09-13	14.820	14.820	14.470	14.640	13.677	2,782,826
2023-09-12	15.000	15.000	14.790	14.810	13.836	1,989,927
2023-09-11	14.800	15.010	14.520	14.990	14.004	3,492,624
2023-09-08	14.920	14.980	14.650	14.760	13.789	2,821,879
2023-09-07	15.080	15.240	14.840	14.870	13.892	3,425,020
2023-09-06	15.130	15.270	15.030	15.140	14.144	3,460,348
2023-09-05	15.410	15.530	15.150	15.230	14.228	4,686,409
2023-09-04	15.050	15.480	15.050	15.470	14.453	6,438,727
2023-09-01	14.900	15.270	14.820	14.970	13.985	6,132,541
2023-08-31	14.900	15.060	14.760	14.810	13.836	2,784,115
2023-08-30	14.860	15.130	14.720	14.940	13.957	4,995,397
2023-08-29	14.400	14.880	14.360	14.850	13.873	5,483,946
2023-08-28	14.800	14.950	14.340	14.360	13.416	6,873,874
2023-08-25	14.480	14.480	14.050	14.110	13.182	3,921,482
2023-08-24	14.380	14.570	14.260	14.340	13.397	4,803,696
2023-08-23	14.790	14.850	14.310	14.320	13.378	6,651,473
2023-08-22	15.460	15.520	14.470	14.730	13.761	11,946,394
2023-08-21	15.500	15.640	15.350	15.500	14.481	3,349,730
2023-08-18	15.690	15.920	15.550	15.590	14.565	3,220,785
2023-08-17	15.580	15.870	15.340	15.840	14.798	3,471,680
2023-08-16	15.610	15.870	15.580	15.620	14.593	3,478,473
2023-08-15	15.510	15.930	15.510	15.700	14.667	5,651,989
2023-08-14	15.130	15.570	15.050	15.560	14.537	3,607,105
2023-08-11	15.530	15.570	15.260	15.260	14.256	2,967,975
2023-08-10	15.300	15.520	15.270	15.500	14.481	2,500,781
2023-08-09	15.520	15.600	15.320	15.360	14.350	4,265,197
2023-08-08	15.920	15.940	15.500	15.600	14.574	4,395,958
2023-08-07	16.080	16.130	15.780	15.840	14.798	4,811,572
2023-08-04	16.310	16.400	16.070	16.080	15.022	4,484,463
2023-08-03	16.530	16.530	16.220	16.260	15.191	3,574,500
2023-08-02	16.590	16.610	16.240	16.500	15.415	4,375,842
2023-08-01	16.350	16.610	16.020	16.610	15.518	6,990,413
2023-07-31	16.600	16.780	16.380	16.410	15.331	5,265,624

← NewerPage 13 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.