Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.290	21.780	20.700	21.190	14.888	17,708,705
2023-04-28	22.360	22.360	21.300	21.880	15.372	24,051,682
2023-04-27	21.520	22.090	20.990	21.260	14.937	14,318,020
2023-04-26	21.500	22.750	21.210	22.400	15.738	22,353,752
2023-04-25	19.080	21.800	19.080	21.490	15.098	20,347,046
2023-04-24	19.000	19.350	18.700	19.070	13.398	8,163,753
2023-04-21	18.550	19.600	18.490	18.800	13.208	9,261,964
2023-04-20	18.020	18.390	17.950	18.290	12.850	3,068,130
2023-04-19	18.190	18.320	18.040	18.210	12.794	2,050,380
2023-04-18	18.290	18.490	18.110	18.200	12.787	2,467,335
2023-04-17	18.600	18.600	18.160	18.250	12.822	3,635,840
2023-04-14	18.660	18.850	18.460	18.720	13.152	2,869,236
2023-04-13	18.820	18.950	18.560	18.670	13.117	3,450,541
2023-04-12	19.020	19.030	18.690	18.830	13.229	4,931,030
2023-04-11	18.770	19.150	18.610	18.900	13.279	4,797,923
2023-04-10	19.660	19.690	18.640	18.750	13.173	7,746,974
2023-04-07	18.710	19.880	18.450	19.660	13.813	8,621,325
2023-04-06	18.820	18.820	18.400	18.570	13.047	4,390,503
2023-04-04	18.780	19.250	18.420	18.980	13.335	7,336,680
2023-04-03	18.600	18.940	18.600	18.740	13.166	3,365,700
2023-03-31	18.700	19.050	18.480	18.790	13.201	3,969,277
2023-03-30	19.000	19.180	18.440	18.670	13.117	5,719,018
2023-03-29	19.450	19.570	18.900	18.980	13.335	8,369,075
2023-03-28	18.990	20.000	18.830	19.470	13.679	14,486,348
2023-03-27	18.310	19.190	18.050	18.890	13.272	11,284,305
2023-03-24	18.300	18.700	18.020	18.170	12.766	8,910,575
2023-03-23	17.760	17.900	17.660	17.790	12.499	3,049,996
2023-03-22	17.690	17.960	17.640	17.760	12.478	4,667,507
2023-03-21	16.910	17.660	16.740	17.600	12.365	5,717,062
2023-03-20	17.120	17.240	16.650	16.870	11.852	3,954,662
2023-03-17	16.680	17.300	16.580	17.240	12.112	3,873,641
2023-03-16	16.770	16.890	16.520	16.550	11.628	1,843,166
2023-03-15	16.670	17.080	16.610	16.930	11.895	2,345,863
2023-03-14	16.850	16.900	16.400	16.540	11.621	2,369,907
2023-03-13	16.850	17.030	16.680	16.820	11.817	1,860,001
2023-03-10	17.120	17.290	16.890	16.890	11.866	1,802,450
2023-03-09	17.040	17.390	17.040	17.280	12.140	1,948,258
2023-03-08	16.930	17.090	16.900	17.040	11.972	1,621,348
2023-03-07	17.410	17.510	16.980	16.990	11.937	2,700,211
2023-03-06	17.610	17.680	17.320	17.450	12.260	2,779,488
2023-03-03	17.620	17.750	17.500	17.610	12.372	1,982,331
2023-03-02	17.780	17.910	17.620	17.650	12.400	1,808,430
2023-03-01	17.840	17.900	17.680	17.850	12.541	2,000,817
2023-02-28	17.450	17.860	17.450	17.790	12.499	2,323,960
2023-02-27	17.980	18.090	17.470	17.620	12.379	3,055,135
2023-02-24	17.870	18.050	17.780	17.970	12.625	1,714,820
2023-02-23	18.140	18.280	17.880	17.900	12.576	2,146,170
2023-02-22	18.030	18.200	17.850	18.140	12.745	2,284,651
2023-02-21	18.080	18.140	17.690	18.030	12.667	2,765,040
2023-02-20	17.580	18.050	17.560	17.980	12.632	2,665,458
2023-02-17	17.760	18.140	17.600	17.620	12.379	2,684,467
2023-02-16	18.210	18.430	17.600	17.680	12.422	4,322,146
2023-02-15	18.250	18.370	18.060	18.260	12.829	3,112,508
2023-02-14	18.420	18.420	18.200	18.280	12.843	3,550,443
2023-02-13	18.170	18.670	18.100	18.410	12.934	5,629,217
2023-02-10	18.150	18.500	17.930	18.090	12.710	5,835,814
2023-02-09	17.830	18.310	17.730	17.980	12.632	5,397,129
2023-02-08	18.020	18.160	17.740	17.750	12.471	2,905,890
2023-02-07	17.750	18.190	17.680	18.100	12.717	4,334,915
2023-02-06	17.820	17.880	17.650	17.690	12.429	2,011,763

← NewerPage 15 of 21 · 1,218 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.