Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.500	16.600	16.350	16.500	11.592	2,215,903
2022-11-02	16.300	16.860	16.300	16.540	11.621	3,897,075
2022-11-01	16.000	16.360	16.000	16.300	11.452	3,119,785
2022-10-31	16.470	16.480	15.750	15.820	11.115	4,361,893
2022-10-28	17.500	17.820	16.240	16.380	11.508	5,157,196
2022-10-27	17.590	17.880	17.310	17.750	12.471	3,381,508
2022-10-26	17.020	17.970	17.020	17.630	12.386	4,083,608
2022-10-25	16.790	17.140	16.450	17.000	11.944	3,388,252
2022-10-24	17.550	18.050	16.940	17.050	11.979	4,672,818
2022-10-21	17.870	17.990	17.380	17.430	12.246	4,028,419
2022-10-20	17.120	18.050	17.110	17.990	12.639	6,504,967
2022-10-19	17.580	17.640	17.120	17.320	12.169	3,292,920
2022-10-18	17.690	17.830	17.300	17.580	12.351	3,152,721
2022-10-17	17.760	18.170	17.510	17.660	12.407	4,077,151
2022-10-14	17.160	17.890	17.160	17.810	12.513	5,937,204
2022-10-13	16.550	17.450	16.410	17.060	11.986	4,786,381
2022-10-12	16.900	16.900	16.060	16.800	11.803	5,031,858
2022-10-11	16.160	17.140	16.160	16.900	11.874	4,565,113
2022-10-10	17.130	17.250	16.020	16.090	11.304	5,165,139
2022-09-30	18.050	18.190	17.030	17.140	12.042	6,701,285
2022-09-29	18.880	19.180	18.250	18.290	12.850	8,134,438
2022-09-28	18.700	19.400	18.470	19.060	13.391	10,973,995
2022-09-27	18.510	18.930	17.850	18.900	13.279	7,271,854
2022-09-26	18.560	19.200	18.400	18.460	12.970	7,709,739
2022-09-23	18.510	18.880	18.160	18.740	13.166	6,229,653
2022-09-22	18.010	19.040	17.850	18.660	13.110	7,218,074
2022-09-21	18.010	18.110	17.320	17.950	12.611	3,896,464
2022-09-20	17.500	18.350	17.500	18.150	12.752	4,844,205
2022-09-19	18.950	19.500	17.900	17.920	12.590	9,318,660
2022-09-16	18.600	19.180	18.310	19.000	13.349	10,392,409
2022-09-15	18.360	18.900	17.830	18.630	13.089	7,850,056
2022-09-14	18.290	18.480	18.080	18.330	12.878	5,483,613
2022-09-13	17.450	18.570	17.350	18.550	13.033	11,019,789
2022-09-09	17.390	17.750	17.180	17.530	12.316	3,436,810
2022-09-08	17.590	17.850	17.300	17.360	12.197	4,585,009
2022-09-07	17.890	18.250	17.300	17.630	12.386	7,378,757
2022-09-06	18.230	18.240	17.380	17.890	12.569	6,298,535
2022-09-05	17.770	18.350	17.700	18.230	12.808	7,464,124
2022-09-02	17.550	18.260	16.980	18.010	12.653	9,614,887
2022-09-01	17.500	18.130	17.380	17.600	12.365	7,265,905
2022-08-31	17.840	18.020	17.200	17.300	12.155	9,149,467
2022-08-30	17.050	18.490	17.000	18.180	12.773	16,178,117
2022-08-29	17.610	17.640	16.890	17.050	11.979	11,207,194
2022-08-26	18.510	18.710	17.400	17.970	12.625	17,922,713
2022-08-25	17.230	20.000	17.010	19.640	13.799	23,625,114
2022-08-24	16.800	17.600	16.530	16.890	11.866	12,964,879
2022-08-23	15.600	16.040	15.270	16.040	11.269	3,043,323
2022-08-22	15.280	15.810	15.200	15.500	10.890	2,060,624
2022-08-19	15.560	15.790	15.280	15.340	10.778	1,968,866
2022-08-18	15.750	15.750	15.410	15.530	10.911	1,613,331
2022-08-17	15.610	15.730	15.480	15.690	11.023	1,469,481
2022-08-16	15.470	15.750	15.460	15.600	10.960	1,934,407
2022-08-15	15.720	15.880	15.300	15.460	10.862	1,934,988
2022-08-12	15.660	15.920	15.620	15.680	11.016	1,522,881
2022-08-11	15.460	15.900	15.450	15.730	11.052	2,037,305
2022-08-10	15.320	15.480	15.210	15.360	10.792	1,640,649
2022-08-09	15.690	15.810	15.350	15.480	10.876	1,457,029
2022-08-08	15.310	15.750	15.310	15.530	10.911	1,527,767
2022-08-05	15.190	15.490	15.110	15.450	10.855	1,645,920
2022-08-04	15.050	15.280	14.900	15.150	10.644	1,766,073

← NewerPage 17 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.