Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.120	15.500	14.930	14.970	10.518	2,248,894
2022-08-02	16.080	16.080	15.010	15.130	10.630	3,520,069
2022-08-01	16.160	16.370	16.060	16.200	11.382	1,296,055
2022-07-29	16.510	16.520	16.220	16.250	11.417	1,626,151
2022-07-28	16.600	16.670	16.480	16.510	11.600	1,396,044
2022-07-27	16.380	16.580	16.200	16.540	11.621	1,536,130
2022-07-26	16.100	16.420	15.610	16.400	11.522	2,357,056
2022-07-25	16.220	16.360	16.030	16.050	11.276	1,344,681
2022-07-22	16.580	16.690	16.030	16.230	11.403	2,563,519
2022-07-21	16.530	16.800	16.480	16.490	11.585	2,762,579
2022-07-20	16.660	16.690	16.510	16.630	11.684	1,347,388
2022-07-19	16.440	16.640	16.380	16.630	11.684	1,444,352
2022-07-18	16.130	16.480	16.120	16.430	11.543	1,643,552
2022-07-15	16.620	16.620	16.080	16.200	11.382	2,291,718
2022-07-14	16.450	16.680	16.430	16.470	11.571	1,991,204
2022-07-13	16.360	16.780	16.320	16.470	11.571	1,979,406
2022-07-12	16.540	16.690	16.290	16.360	11.494	2,222,840
2022-07-11	17.200	17.200	16.500	16.550	11.628	3,160,331
2022-07-08	17.640	17.640	17.130	17.150	12.049	4,493,370
2022-07-07	18.250	18.250	17.200	17.550	12.330	8,288,451
2022-07-06	17.870	18.550	17.340	18.540	13.026	9,280,107
2022-07-05	17.780	18.500	17.650	17.870	12.555	6,906,991
2022-07-04	17.650	17.650	17.310	17.510	12.302	1,611,194
2022-07-01	17.730	17.810	17.330	17.460	12.267	2,094,790
2022-06-30	17.560	17.740	17.360	17.550	12.330	2,509,083
2022-06-29	17.760	17.900	17.490	17.560	12.337	3,965,161
2022-06-28	17.720	18.000	17.520	17.790	12.499	3,808,927
2022-06-27	17.990	18.130	17.590	17.730	12.457	4,516,947
2022-06-24	17.790	18.200	17.600	18.000	12.646	4,836,635
2022-06-23	17.780	17.900	17.500	17.790	12.499	4,077,268
2022-06-22	18.120	18.150	17.710	17.820	12.520	5,676,634
2022-06-21	17.250	18.300	17.150	18.150	12.752	10,204,383
2022-06-20	17.260	17.660	17.100	17.340	12.183	4,574,593
2022-06-17	17.210	17.210	16.760	17.100	12.014	3,361,462
2022-06-16	16.610	17.400	16.470	17.250	12.119	5,651,948
2022-06-15	16.860	17.610	16.520	16.690	11.726	6,816,212
2022-06-14	16.670	16.670	16.000	16.410	11.529	3,189,088
2022-06-13	16.120	17.070	16.120	16.700	11.733	3,638,555
2022-06-10	16.100	16.460	16.100	16.370	11.501	2,034,190
2022-06-09	16.600	16.630	16.120	16.200	11.382	3,216,122
2022-06-08	16.830	16.870	16.300	16.700	11.733	4,198,227
2022-06-07	17.500	17.500	16.690	16.830	11.824	5,469,833
2022-06-06	17.030	17.600	17.030	17.380	12.211	6,455,017
2022-06-02	17.100	17.170	16.610	16.970	11.923	3,969,826
2022-06-01	17.380	17.380	16.920	17.220	12.098	3,837,662
2022-05-31	16.370	17.390	16.240	17.140	12.042	6,235,160
2022-05-30	16.300	16.500	16.070	16.330	11.473	2,164,873
2022-05-27	16.520	16.690	16.130	16.260	11.424	2,714,146
2022-05-26	16.520	16.560	15.990	16.510	11.600	3,243,986
2022-05-25	16.150	16.590	15.950	16.570	11.642	2,930,954
2022-05-24	17.450	17.450	16.100	16.190	11.375	5,103,718
2022-05-23	16.930	17.260	16.720	16.960	11.916	3,485,541
2022-05-20	16.570	17.150	16.250	17.040	11.972	5,939,736
2022-05-19	15.880	16.450	15.810	16.380	11.508	3,772,650
2022-05-18	15.690	16.680	15.540	16.390	11.515	6,356,225
2022-05-17	16.350	16.380	15.500	15.720	10.904	4,979,221
2022-05-16	16.640	16.950	16.200	16.350	11.341	3,635,996
2022-05-13	17.300	17.460	16.350	16.660	11.556	6,242,986
2022-05-12	15.820	17.150	15.820	17.060	11.833	7,627,192
2022-05-11	16.510	17.600	16.170	16.280	11.292	7,795,197

← NewerPage 18 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.