Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.310	14.450	14.220	14.370	14.005	4,059,436
2026-01-15	14.300	14.440	14.250	14.300	13.937	4,276,255
2026-01-14	14.250	14.650	14.200	14.440	14.073	9,247,415
2026-01-13	14.440	14.590	14.210	14.260	13.898	7,063,824
2026-01-12	14.340	14.400	14.200	14.400	14.034	6,292,084
2026-01-09	13.980	14.540	13.920	14.390	14.025	9,986,922
2026-01-08	13.900	13.970	13.820	13.970	13.615	3,108,309
2026-01-07	13.930	13.990	13.840	13.890	13.537	2,708,448
2026-01-06	13.780	13.940	13.750	13.900	13.547	3,024,511
2026-01-05	13.610	13.820	13.600	13.780	13.430	2,538,932
2025-12-31	13.690	13.750	13.480	13.610	13.264	3,066,501
2025-12-30	13.730	13.780	13.640	13.650	13.303	2,490,690
2025-12-29	13.760	13.820	13.710	13.740	13.391	1,827,486
2025-12-26	13.850	13.930	13.800	13.800	13.449	2,385,958
2025-12-25	14.050	14.070	13.950	13.960	13.605	1,681,375
2025-12-24	13.980	14.040	13.880	13.990	13.635	1,971,037
2025-12-23	13.920	14.030	13.840	13.930	13.576	1,984,607
2025-12-22	13.860	13.970	13.860	13.940	13.586	1,924,000
2025-12-19	13.710	13.930	13.680	13.920	13.566	2,793,236
2025-12-18	13.630	13.740	13.580	13.640	13.294	2,012,960
2025-12-17	13.460	13.680	13.410	13.580	13.235	2,498,709
2025-12-16	13.600	13.610	13.350	13.450	13.108	2,636,834
2025-12-15	13.660	13.750	13.550	13.600	13.255	2,003,680
2025-12-12	13.710	13.820	13.660	13.700	13.352	1,666,711
2025-12-11	13.860	13.970	13.700	13.710	13.362	2,376,071
2025-12-10	13.930	13.980	13.860	13.940	13.586	1,745,145
2025-12-09	14.040	14.100	13.890	13.900	13.547	1,792,507
2025-12-08	14.010	14.130	13.940	14.060	13.703	2,260,015
2025-12-05	13.940	14.020	13.800	14.000	13.644	2,006,989
2025-12-04	14.110	14.160	13.830	13.910	13.557	3,506,377
2025-12-03	14.130	14.260	14.060	14.120	13.761	2,488,092
2025-12-02	14.300	14.300	14.080	14.130	13.771	2,531,399
2025-12-01	14.250	14.350	14.220	14.290	13.927	2,078,908
2025-11-28	14.070	14.330	14.050	14.290	13.927	2,403,281
2025-11-27	14.060	14.280	14.060	14.120	13.761	2,094,462
2025-11-26	14.180	14.300	14.070	14.110	13.752	2,648,175
2025-11-25	14.200	14.420	14.090	14.230	13.869	4,307,307
2025-11-24	13.800	14.010	13.730	13.930	13.576	2,806,410
2025-11-21	13.920	14.070	13.600	13.700	13.352	4,224,691
2025-11-20	14.380	14.380	14.000	14.030	13.674	3,819,170
2025-11-19	14.320	14.480	14.260	14.320	13.956	2,879,598
2025-11-18	14.400	14.430	14.300	14.350	13.986	2,676,013
2025-11-17	14.510	14.520	14.320	14.440	14.073	4,218,905
2025-11-14	14.620	14.790	14.510	14.540	14.171	4,298,800
2025-11-13	14.560	14.670	14.490	14.650	14.278	3,817,406
2025-11-12	14.590	14.660	14.460	14.610	14.239	4,042,534
2025-11-11	14.620	14.630	14.500	14.550	14.180	3,850,350
2025-11-10	14.400	14.640	14.390	14.630	14.258	4,742,050
2025-11-07	14.450	14.520	14.410	14.410	14.044	3,415,420
2025-11-06	14.550	14.600	14.460	14.510	14.141	3,143,300
2025-11-05	14.280	14.550	14.260	14.490	14.122	3,187,335
2025-11-04	14.520	14.550	14.350	14.430	14.063	3,815,536
2025-11-03	14.590	14.620	14.440	14.560	14.190	3,780,222
2025-10-31	14.560	14.650	14.470	14.590	14.219	5,168,702
2025-10-30	14.700	14.800	14.390	14.430	14.063	6,528,362
2025-10-29	14.550	14.780	14.360	14.700	14.327	5,940,285
2025-10-28	14.610	14.840	14.510	14.550	14.180	5,386,869
2025-10-27	14.570	14.740	14.410	14.640	14.268	6,256,114
2025-10-24	14.480	14.590	14.370	14.400	14.034	6,016,820
2025-10-23	14.440	14.600	14.310	14.600	14.229	4,438,450

← NewerPage 4 of 21 · 1,216 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.