Loctek Ergonomic Technology Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14.450 | 14.600 | 14.410 | 14.450 | 14.083 | 5,489,576 |
| 2025-07-22 | 14.550 | 14.560 | 14.370 | 14.510 | 14.141 | 4,637,009 |
| 2025-07-21 | 14.380 | 14.570 | 14.320 | 14.550 | 14.180 | 4,905,090 |
| 2025-07-18 | 14.350 | 14.380 | 14.280 | 14.350 | 13.986 | 3,192,930 |
| 2025-07-17 | 14.300 | 14.350 | 14.200 | 14.350 | 13.986 | 4,201,460 |
| 2025-07-16 | 14.200 | 14.330 | 14.170 | 14.280 | 13.917 | 3,686,116 |
| 2025-07-15 | 14.360 | 14.370 | 13.970 | 14.170 | 13.810 | 5,725,477 |
| 2025-07-14 | 14.400 | 14.480 | 14.300 | 14.360 | 13.995 | 3,596,790 |
| 2025-07-11 | 14.390 | 14.540 | 14.240 | 14.430 | 14.063 | 5,977,019 |
| 2025-07-10 | 14.400 | 14.470 | 14.310 | 14.380 | 14.015 | 4,375,792 |
| 2025-07-09 | 14.460 | 14.750 | 14.430 | 14.460 | 14.093 | 5,983,290 |
| 2025-07-08 | 14.390 | 14.570 | 14.280 | 14.530 | 14.161 | 5,642,390 |
| 2025-07-07 | 14.260 | 14.360 | 14.200 | 14.300 | 13.937 | 2,844,592 |
| 2025-07-04 | 14.520 | 14.580 | 14.230 | 14.240 | 13.878 | 6,063,590 |
| 2025-07-03 | 14.230 | 14.830 | 14.170 | 14.590 | 14.219 | 9,493,526 |
| 2025-07-02 | 14.240 | 14.240 | 14.080 | 14.200 | 13.839 | 3,854,659 |
| 2025-07-01 | 14.300 | 14.300 | 14.080 | 14.250 | 13.888 | 4,018,309 |
| 2025-06-30 | 14.200 | 14.360 | 14.130 | 14.320 | 13.956 | 4,053,868 |
| 2025-06-27 | 14.130 | 14.350 | 14.130 | 14.190 | 13.830 | 4,392,405 |
| 2025-06-26 | 14.360 | 14.380 | 14.120 | 14.120 | 13.761 | 4,097,300 |
| 2025-06-25 | 14.180 | 14.360 | 14.130 | 14.330 | 13.966 | 5,585,271 |
| 2025-06-24 | 14.000 | 14.200 | 13.920 | 14.200 | 13.839 | 5,183,780 |
| 2025-06-23 | 13.540 | 14.060 | 13.460 | 13.990 | 13.635 | 5,438,170 |
| 2025-06-20 | 13.720 | 13.870 | 13.650 | 13.680 | 13.333 | 3,021,300 |
| 2025-06-19 | 14.000 | 14.070 | 13.650 | 13.660 | 13.313 | 4,782,819 |
| 2025-06-18 | 14.050 | 14.070 | 13.870 | 14.020 | 13.664 | 4,364,700 |
| 2025-06-17 | 14.320 | 14.380 | 14.030 | 14.100 | 13.742 | 4,391,793 |
| 2025-06-16 | 14.110 | 14.320 | 14.110 | 14.240 | 13.878 | 5,252,543 |
| 2025-06-13 | 14.780 | 14.860 | 14.200 | 14.230 | 13.869 | 11,924,030 |
| 2025-06-12 | 15.150 | 15.370 | 14.820 | 14.960 | 14.580 | 10,395,266 |
| 2025-06-11 | 15.070 | 15.530 | 14.960 | 15.250 | 14.863 | 13,580,532 |
| 2025-06-10 | 14.940 | 15.360 | 14.760 | 15.080 | 14.697 | 14,994,746 |
| 2025-06-09 | 14.750 | 14.940 | 14.560 | 14.940 | 14.561 | 5,814,484 |
| 2025-06-06 | 14.870 | 14.950 | 14.580 | 14.680 | 14.307 | 6,272,985 |
| 2025-06-05 | 15.040 | 15.140 | 14.740 | 14.870 | 14.492 | 8,881,818 |
| 2025-06-04 | 14.980 | 15.110 | 14.780 | 15.090 | 14.707 | 8,037,570 |
| 2025-06-03 | 14.570 | 15.300 | 14.520 | 14.920 | 14.541 | 11,722,140 |
| 2025-05-30 | 15.070 | 15.170 | 14.560 | 14.670 | 14.297 | 12,233,630 |
| 2025-05-29 | 15.120 | 15.490 | 14.940 | 15.240 | 14.853 | 11,946,971 |
| 2025-05-28 | 15.100 | 15.120 | 14.700 | 14.930 | 14.551 | 10,642,395 |
| 2025-05-27 | 15.240 | 15.350 | 14.870 | 15.140 | 14.755 | 10,320,592 |
| 2025-05-26 | 15.140 | 15.410 | 14.810 | 15.270 | 14.882 | 11,891,682 |
| 2025-05-23 | 15.230 | 15.380 | 14.990 | 15.000 | 14.619 | 14,218,389 |
| 2025-05-22 | 15.760 | 16.490 | 15.190 | 15.230 | 14.843 | 21,224,330 |
| 2025-05-21 | 16.270 | 16.340 | 15.680 | 15.750 | 15.058 | 17,505,627 |
| 2025-05-20 | 16.430 | 16.570 | 15.790 | 16.280 | 15.564 | 21,842,034 |
| 2025-05-19 | 16.710 | 17.190 | 16.180 | 16.460 | 15.736 | 28,801,048 |
| 2025-05-16 | 16.780 | 17.350 | 16.600 | 16.710 | 15.975 | 31,721,308 |
| 2025-05-15 | 17.990 | 18.000 | 16.670 | 16.860 | 16.119 | 44,183,411 |
| 2025-05-14 | 16.350 | 18.120 | 16.220 | 17.800 | 17.017 | 57,878,160 |
| 2025-05-13 | 15.680 | 16.420 | 15.060 | 16.340 | 15.622 | 35,378,666 |
| 2025-05-12 | 14.360 | 14.990 | 14.300 | 14.980 | 14.321 | 13,009,442 |
| 2025-05-09 | 14.230 | 14.290 | 13.960 | 13.990 | 13.375 | 6,085,900 |
| 2025-05-08 | 14.080 | 14.750 | 14.080 | 14.390 | 13.757 | 9,697,428 |
| 2025-05-07 | 14.400 | 14.750 | 14.030 | 14.190 | 13.566 | 9,473,430 |
| 2025-05-06 | 13.690 | 14.140 | 13.680 | 14.110 | 13.490 | 6,789,701 |
| 2025-04-30 | 13.460 | 13.680 | 13.460 | 13.510 | 12.916 | 4,817,781 |
| 2025-04-29 | 13.430 | 13.600 | 13.270 | 13.430 | 12.840 | 4,070,921 |
| 2025-04-28 | 13.650 | 13.760 | 13.340 | 13.430 | 12.840 | 7,928,435 |
| 2025-04-25 | 13.900 | 14.040 | 13.760 | 13.890 | 13.279 | 6,389,296 |
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.