Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.440	14.600	14.310	14.600	14.229	4,438,450
2025-10-22	14.550	14.640	14.450	14.540	14.171	3,810,193
2025-10-21	14.500	14.620	14.380	14.580	14.210	4,951,830
2025-10-20	14.750	14.920	14.290	14.510	14.141	9,443,195
2025-10-17	15.480	15.510	14.700	14.790	14.414	9,762,109
2025-10-16	15.010	15.950	14.990	15.360	14.970	18,118,088
2025-10-15	14.720	15.090	14.640	14.980	14.600	5,636,156
2025-10-14	14.550	15.160	14.550	14.760	14.385	6,727,083
2025-10-13	14.250	14.550	14.190	14.540	14.171	5,466,826
2025-10-10	14.860	15.110	14.810	14.910	14.531	5,070,130
2025-10-09	14.840	14.980	14.650	14.930	14.551	6,291,544
2025-09-30	15.000	15.020	14.780	14.850	14.473	5,444,415
2025-09-29	14.900	15.100	14.620	14.990	14.609	6,009,911
2025-09-26	15.170	15.260	14.990	14.990	14.609	8,432,149
2025-09-25	15.320	15.770	15.170	15.570	15.175	12,001,384
2025-09-24	15.210	15.250	15.000	15.160	14.775	8,672,196
2025-09-23	15.440	15.440	14.800	15.220	14.833	11,983,406
2025-09-22	15.830	16.000	15.400	15.560	15.165	18,531,286
2025-09-19	15.480	16.360	15.380	16.200	15.789	26,359,261
2025-09-18	15.150	15.960	15.120	15.600	15.204	20,346,820
2025-09-17	15.290	15.360	15.090	15.200	14.814	7,823,225
2025-09-16	14.870	15.350	14.710	15.280	14.892	10,729,514
2025-09-15	14.800	15.120	14.770	14.820	14.444	4,235,350
2025-09-12	15.080	15.100	14.790	14.830	14.453	5,514,731
2025-09-11	14.960	15.100	14.780	15.080	14.697	5,476,907
2025-09-10	15.090	15.170	14.920	14.960	14.580	4,897,607
2025-09-09	15.200	15.270	15.000	15.070	14.687	6,001,005
2025-09-08	14.730	15.300	14.650	15.200	14.814	10,807,986
2025-09-05	14.480	14.700	14.330	14.700	14.327	5,803,743
2025-09-04	14.320	14.550	14.150	14.340	13.976	5,561,296
2025-09-03	14.680	14.840	14.280	14.330	13.966	6,064,727
2025-09-02	14.860	14.860	14.480	14.650	14.278	7,444,884
2025-09-01	14.860	14.980	14.740	14.830	14.453	6,823,662
2025-08-29	14.940	15.040	14.810	14.890	14.512	6,064,565
2025-08-28	15.050	15.180	14.510	14.990	14.609	10,038,283
2025-08-27	15.320	15.580	15.000	15.000	14.619	13,406,384
2025-08-26	15.150	15.330	15.050	15.190	14.804	9,188,743
2025-08-25	15.010	15.170	14.950	15.150	14.765	10,391,713
2025-08-22	15.310	15.400	15.070	15.230	14.843	11,001,658
2025-08-21	14.870	15.680	14.860	15.360	14.970	20,039,433
2025-08-20	14.720	14.870	14.650	14.870	14.492	6,988,099
2025-08-19	14.780	14.800	14.640	14.760	14.385	6,810,464
2025-08-18	14.580	14.850	14.550	14.760	14.385	7,676,299
2025-08-15	14.410	14.600	14.410	14.550	14.180	4,877,644
2025-08-14	14.780	14.850	14.440	14.450	14.083	6,410,391
2025-08-13	14.790	14.810	14.550	14.740	14.366	6,828,055
2025-08-12	14.890	14.920	14.700	14.820	14.444	6,197,972
2025-08-11	14.680	14.850	14.660	14.810	14.434	6,896,600
2025-08-08	14.620	14.640	14.440	14.590	14.219	3,843,240
2025-08-07	14.680	14.720	14.560	14.600	14.229	4,154,200
2025-08-06	14.660	14.730	14.550	14.690	14.317	4,759,300
2025-08-05	14.500	14.640	14.460	14.620	14.249	4,347,438
2025-08-04	14.350	14.500	14.220	14.450	14.083	2,997,971
2025-08-01	14.330	14.470	14.280	14.350	13.986	4,107,153
2025-07-31	14.530	14.600	14.310	14.340	13.976	5,563,620
2025-07-30	14.700	14.740	14.450	14.600	14.229	5,453,543
2025-07-29	14.890	14.890	14.550	14.720	14.346	6,397,181
2025-07-28	14.880	15.020	14.730	14.870	14.492	6,881,464
2025-07-25	14.700	14.840	14.660	14.800	14.424	5,351,393
2025-07-24	14.500	14.730	14.460	14.700	14.327	7,019,019

← NewerPage 5 of 21 · 1,217 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.