Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.310	16.680	16.300	16.600	15.508	4,397,211
2023-07-27	16.700	16.700	16.290	16.310	15.237	4,928,329
2023-07-26	16.950	16.950	16.610	16.720	15.620	4,549,480
2023-07-25	16.850	17.330	16.850	16.990	15.873	5,871,215
2023-07-24	16.720	17.050	16.510	16.830	15.723	4,508,867
2023-07-21	16.710	17.050	16.580	16.680	15.583	4,225,591
2023-07-20	17.170	17.190	16.510	16.740	15.639	6,253,430
2023-07-19	16.900	17.020	16.640	16.830	15.723	5,741,669
2023-07-18	16.590	17.080	16.420	16.920	15.807	9,135,013
2023-07-17	16.190	16.630	15.860	16.620	15.527	7,579,513
2023-07-14	16.270	16.400	16.190	16.280	15.209	5,741,615
2023-07-13	16.370	16.620	16.190	16.260	15.191	8,207,211
2023-07-12	17.400	17.530	16.250	16.270	15.200	16,445,830
2023-07-11	17.290	17.600	17.180	17.560	16.405	6,854,097
2023-07-10	17.410	17.570	17.120	17.260	16.125	7,413,357
2023-07-07	18.000	18.010	17.260	17.350	16.209	11,250,584
2023-07-06	18.260	18.330	17.700	18.000	16.816	13,200,934
2023-07-05	18.110	18.650	17.940	18.420	17.209	13,037,490
2023-07-04	18.550	18.570	18.100	18.230	17.031	16,553,226
2023-07-03	17.740	18.830	17.610	18.800	17.564	28,196,439
2023-06-30	17.220	18.040	16.930	17.840	16.667	23,784,117
2023-06-29	16.810	17.320	16.730	17.020	15.901	13,328,624
2023-06-28	17.460	17.460	16.670	17.050	15.929	20,292,442
2023-06-27	16.390	17.970	16.390	17.950	16.770	24,638,621
2023-06-26	16.990	17.430	16.330	16.360	15.284	15,015,988
2023-06-21	17.700	18.080	17.080	17.120	15.994	19,319,619
2023-06-20	16.470	18.830	16.400	17.690	16.527	32,619,329
2023-06-19	15.780	16.850	15.730	16.470	15.387	23,630,335
2023-06-16	15.750	15.810	15.450	15.650	14.621	12,746,677
2023-06-15	15.880	15.990	15.730	15.830	14.789	7,512,372
2023-06-14	15.650	16.370	15.600	15.910	14.864	12,524,717
2023-06-13	15.940	16.120	15.530	15.730	14.696	9,931,991
2023-06-12	15.300	16.120	14.920	15.940	14.892	13,054,422
2023-06-09	15.510	15.820	15.120	15.160	14.163	9,174,805
2023-06-08	15.900	16.100	15.570	15.580	14.555	8,688,860
2023-06-07	15.620	16.400	15.510	16.140	15.079	12,477,932
2023-06-06	15.720	15.950	15.500	15.580	14.555	6,896,705
2023-06-05	15.890	15.990	15.600	15.760	14.724	6,486,734
2023-06-02	15.980	16.310	15.850	15.950	14.901	10,786,456
2023-06-01	14.700	16.120	14.580	15.970	14.920	15,155,072
2023-05-31	15.130	15.140	14.720	14.730	13.761	5,176,080
2023-05-30	14.770	15.080	14.580	15.070	14.079	5,379,032
2023-05-29	14.820	15.080	14.760	14.840	13.864	5,661,957
2023-05-26	15.000	15.070	14.650	14.700	13.733	7,536,870
2023-05-25	15.490	15.490	14.500	15.020	14.032	8,360,517
2023-05-24	19.880	20.680	19.880	20.350	14.297	9,581,871
2023-05-23	20.150	20.600	19.860	20.050	14.087	7,212,517
2023-05-22	20.500	20.580	20.100	20.310	14.269	7,270,972
2023-05-19	20.950	20.950	20.180	20.350	14.297	11,470,530
2023-05-18	20.150	20.830	20.100	20.820	14.628	12,285,406
2023-05-17	19.750	20.370	19.460	20.130	14.143	7,678,498
2023-05-16	20.360	20.480	19.850	20.240	14.220	10,850,476
2023-05-15	20.700	21.180	20.160	20.850	14.649	16,133,399
2023-05-12	19.500	20.580	19.500	20.310	14.269	17,939,993
2023-05-11	19.240	19.600	19.190	19.310	13.567	5,895,399
2023-05-10	19.880	20.160	19.140	19.330	13.581	8,296,029
2023-05-09	20.380	20.650	19.820	19.880	13.967	9,722,480
2023-05-08	20.760	21.080	20.200	20.350	14.297	12,050,415
2023-05-05	20.520	21.460	20.510	21.000	14.754	9,666,797
2023-05-04	21.290	21.780	20.700	21.190	14.888	17,708,705

← NewerPage 14 of 21 · 1,217 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.