Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.710	17.960	17.590	17.870	12.555	3,351,752
2023-02-02	17.900	17.900	17.630	17.710	12.443	2,985,619
2023-02-01	17.250	17.800	17.250	17.770	12.485	5,058,255
2023-01-31	17.290	17.290	17.060	17.160	12.056	2,246,517
2023-01-30	16.940	17.370	16.860	17.310	12.162	4,152,740
2023-01-20	16.790	16.840	16.640	16.730	11.754	1,954,617
2023-01-19	16.650	16.740	16.610	16.680	11.719	1,599,605
2023-01-18	16.810	16.900	16.650	16.680	11.719	1,731,470
2023-01-17	16.960	17.020	16.810	16.880	11.859	1,620,580
2023-01-16	16.970	17.010	16.820	16.940	11.902	2,562,955
2023-01-13	16.490	17.100	16.420	16.970	11.923	4,614,758
2023-01-12	16.250	16.510	16.100	16.490	11.585	2,797,536
2023-01-11	16.250	16.400	16.100	16.250	11.417	2,226,725
2023-01-10	16.450	16.560	16.110	16.210	11.389	3,233,536
2023-01-09	16.480	16.730	16.440	16.510	11.600	1,580,891
2023-01-06	16.520	16.770	16.510	16.660	11.705	1,768,521
2023-01-05	16.540	16.650	16.400	16.630	11.684	1,761,990
2023-01-04	16.380	16.760	16.310	16.540	11.621	2,104,121
2023-01-03	16.180	16.400	16.170	16.390	11.515	1,813,802
2022-12-30	16.170	16.200	15.960	16.170	11.361	1,294,917
2022-12-29	16.070	16.220	15.950	15.980	11.227	1,805,251
2022-12-28	16.500	16.500	16.010	16.070	11.290	2,127,149
2022-12-27	16.520	16.660	16.260	16.430	11.543	1,810,801
2022-12-26	16.550	16.610	16.360	16.520	11.607	1,399,962
2022-12-23	16.690	16.710	16.260	16.310	11.459	2,491,060
2022-12-22	17.100	17.380	16.670	16.690	11.726	3,044,509
2022-12-21	17.200	17.260	16.840	16.880	11.859	1,807,565
2022-12-20	17.000	17.330	16.700	17.150	12.049	2,679,561
2022-12-19	17.580	17.750	16.870	16.950	11.909	3,769,045
2022-12-16	17.850	18.070	17.500	17.600	12.365	4,041,440
2022-12-15	18.350	18.380	17.810	17.880	12.562	3,845,718
2022-12-14	17.780	18.400	17.720	18.200	12.787	6,662,841
2022-12-13	17.430	17.750	17.350	17.650	12.400	3,457,831
2022-12-12	17.900	18.090	17.470	17.550	12.330	3,924,099
2022-12-09	18.270	18.350	17.670	18.110	12.724	5,403,775
2022-12-08	17.690	18.340	17.660	18.200	12.787	7,202,752
2022-12-07	17.560	17.730	17.450	17.720	12.450	2,730,169
2022-12-06	17.660	17.710	17.470	17.570	12.344	2,264,145
2022-12-05	17.750	17.890	17.510	17.660	12.407	2,763,421
2022-12-02	17.400	17.750	17.270	17.650	12.400	3,429,692
2022-12-01	17.710	17.730	17.230	17.250	12.119	4,871,341
2022-11-30	17.850	17.900	17.490	17.500	12.295	3,467,113
2022-11-29	17.150	17.830	17.090	17.810	12.513	5,020,247
2022-11-28	16.900	17.100	16.720	17.070	11.993	3,042,418
2022-11-25	17.370	17.490	16.990	17.080	12.000	3,501,677
2022-11-24	17.240	17.400	17.100	17.240	12.112	1,879,434
2022-11-23	17.680	17.680	17.200	17.240	12.112	3,136,770
2022-11-22	17.870	18.130	17.520	17.620	12.379	2,635,672
2022-11-21	17.900	18.110	17.600	17.980	12.632	2,539,911
2022-11-18	18.330	18.420	17.890	17.900	12.576	3,380,777
2022-11-17	18.520	18.600	18.130	18.230	12.808	4,024,631
2022-11-16	18.540	18.960	18.310	18.660	13.110	6,026,963
2022-11-15	18.530	18.800	18.320	18.500	12.998	6,736,332
2022-11-14	18.810	19.000	18.300	18.440	12.955	7,057,731
2022-11-11	18.250	18.800	17.980	18.230	12.808	10,878,647
2022-11-10	17.840	18.050	17.680	17.980	12.632	6,455,421
2022-11-09	17.970	18.100	17.630	17.790	12.499	4,207,450
2022-11-08	18.280	18.470	17.740	17.870	12.555	6,551,515
2022-11-07	16.670	18.970	16.670	18.340	12.885	13,085,036
2022-11-04	16.620	16.750	16.450	16.670	11.712	3,609,372

← NewerPage 16 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.