Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.000	10.200	9.830	9.990	9.990	2,986,672
2026-07-17	10.090	10.190	9.820	9.880	9.880	2,966,121
2026-07-16	9.880	10.120	9.790	10.060	10.060	2,357,091
2026-07-15	9.760	9.980	9.680	9.940	9.940	2,537,738
2026-07-14	9.580	9.770	9.500	9.740	9.740	2,298,407
2026-07-13	9.690	9.750	9.560	9.630	9.630	2,846,320
2026-07-10	9.570	9.860	9.440	9.710	9.710	3,703,030
2026-07-09	9.820	9.880	9.470	9.630	9.630	3,441,820
2026-07-08	9.740	9.920	9.680	9.820	9.820	2,004,101
2026-07-07	10.140	10.140	9.740	9.820	9.820	2,171,078
2026-07-06	10.000	10.140	9.930	10.070	10.070	2,278,697
2026-07-03	9.900	10.260	9.850	10.060	10.060	3,699,050
2026-07-02	9.750	9.950	9.740	9.830	9.830	2,530,735
2026-07-01	9.620	9.920	9.500	9.790	9.790	2,970,244
2026-06-30	9.730	9.850	9.510	9.620	9.620	2,828,820
2026-06-29	9.700	9.920	9.580	9.800	9.800	2,746,377
2026-06-26	9.710	9.980	9.550	9.750	9.750	3,801,277
2026-06-25	10.100	10.100	9.770	9.800	9.800	3,152,550
2026-06-24	10.320	10.350	9.970	10.000	10.000	3,048,125
2026-06-23	10.260	10.550	10.250	10.300	10.300	1,927,046
2026-06-22	10.250	10.330	9.940	10.320	10.320	3,229,942
2026-06-18	10.350	10.440	10.260	10.350	10.350	1,650,910
2026-06-17	10.540	10.540	10.280	10.370	10.370	1,636,639
2026-06-16	10.490	10.580	10.310	10.540	10.540	2,062,529
2026-06-15	10.550	10.760	10.420	10.520	10.520	2,293,512
2026-06-12	10.340	10.600	10.320	10.530	10.530	1,800,191
2026-06-11	10.360	10.490	10.150	10.290	10.290	2,058,446
2026-06-10	10.520	10.700	10.370	10.470	10.470	1,611,450
2026-06-09	10.660	10.730	10.540	10.620	10.620	1,464,980
2026-06-08	10.480	10.700	10.400	10.660	10.660	3,564,108
2026-06-05	10.780	10.900	10.470	10.880	10.880	4,222,160
2026-06-04	10.980	11.060	10.520	10.670	10.670	4,938,790
2026-06-03	11.250	11.260	11.000	11.080	11.080	2,094,322
2026-06-02	11.560	11.670	11.130	11.220	11.220	3,810,900
2026-06-01	11.440	11.740	11.270	11.610	11.610	2,413,676
2026-05-29	11.490	11.630	11.420	11.430	11.430	2,399,202
2026-05-28	11.600	11.700	11.340	11.450	11.450	3,148,444
2026-05-27	11.830	11.980	11.560	11.810	11.510	4,018,751
2026-05-26	12.100	12.150	11.720	11.830	11.530	3,388,605
2026-05-25	12.250	12.340	12.080	12.160	11.851	2,105,783
2026-05-22	12.090	12.280	11.900	12.250	11.939	2,837,614
2026-05-21	12.400	12.420	12.010	12.030	11.724	2,983,408
2026-05-20	12.550	12.570	12.150	12.240	11.929	3,406,134
2026-05-19	12.390	12.600	12.240	12.550	12.231	3,008,506
2026-05-18	12.680	12.680	12.210	12.430	12.114	4,405,109
2026-05-15	12.700	13.210	12.560	12.680	12.358	5,750,228
2026-05-14	13.210	13.240	12.680	12.700	12.377	5,865,740
2026-05-13	12.490	13.300	12.370	13.160	12.826	8,985,344
2026-05-12	12.820	12.850	12.370	12.460	12.144	3,532,015
2026-05-11	12.780	12.850	12.640	12.820	12.494	3,255,513
2026-05-08	12.490	12.760	12.490	12.710	12.387	3,092,521
2026-05-07	12.400	12.690	12.400	12.490	12.173	3,618,110
2026-05-06	12.380	12.490	12.360	12.440	12.124	3,106,954
2026-04-30	12.540	12.610	12.340	12.390	12.075	3,610,158
2026-04-29	12.330	12.620	12.240	12.560	12.241	3,341,604
2026-04-28	12.320	12.450	12.200	12.330	12.017	2,802,179
2026-04-27	12.300	12.400	12.030	12.340	12.027	8,198,806
2026-04-24	12.900	13.040	12.850	13.010	12.680	3,228,999
2026-04-23	13.040	13.110	12.810	13.020	12.689	3,379,227
2026-04-22	13.080	13.100	12.960	13.030	12.699	2,247,265

← NewerPage 2 of 5 · 243 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.