Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.270	14.270	13.810	13.850	13.241	9,554,615
2025-04-23	14.460	14.870	14.270	14.290	13.662	11,633,503
2025-04-22	14.640	15.050	14.360	14.460	13.824	13,906,470
2025-04-21	14.170	14.930	14.130	14.630	13.987	15,377,010
2025-04-18	15.510	15.640	14.160	14.160	13.537	22,227,704
2025-04-17	15.280	15.640	14.700	15.340	14.666	28,979,972
2025-04-16	14.710	16.790	14.650	15.880	15.182	39,087,122
2025-04-15	13.000	14.920	12.870	14.310	13.681	22,053,506
2025-04-14	12.850	13.100	12.800	12.890	12.323	6,503,163
2025-04-11	12.690	12.950	12.620	12.700	12.142	7,230,689
2025-04-10	13.000	13.270	12.700	12.890	12.323	12,515,389
2025-04-09	11.700	12.140	11.000	12.130	11.597	8,926,442
2025-04-08	11.740	12.280	11.590	12.070	11.539	9,893,121
2025-04-07	12.800	13.280	11.740	11.740	11.224	13,433,855
2025-04-03	15.130	15.130	14.560	14.670	14.025	10,362,505
2025-04-02	15.340	15.560	15.280	15.460	14.780	2,870,401
2025-04-01	15.300	15.450	15.240	15.320	14.646	3,462,689
2025-03-31	15.300	15.450	15.040	15.240	14.570	4,014,117
2025-03-28	15.500	15.640	15.340	15.440	14.761	3,259,841
2025-03-27	15.650	15.690	15.350	15.540	14.857	3,506,621
2025-03-26	15.550	15.910	15.460	15.660	14.972	5,083,889
2025-03-25	15.550	15.650	15.330	15.600	14.914	4,415,840
2025-03-24	15.800	15.870	15.250	15.580	14.895	6,664,595
2025-03-21	16.230	16.240	15.730	15.800	15.105	6,858,158
2025-03-20	16.380	16.440	16.200	16.230	15.516	4,334,207
2025-03-19	16.560	16.600	16.330	16.450	15.727	4,438,732
2025-03-18	16.820	16.880	16.550	16.660	15.928	5,651,824
2025-03-17	16.740	16.890	16.600	16.820	16.081	5,690,943
2025-03-14	16.350	16.810	16.200	16.790	16.052	7,432,472
2025-03-13	16.590	16.620	16.160	16.360	15.641	6,274,312
2025-03-12	16.600	16.760	16.440	16.630	15.899	7,266,205
2025-03-11	16.560	16.700	16.380	16.620	15.889	6,511,014
2025-03-10	16.740	16.880	16.610	16.830	16.090	6,527,172
2025-03-07	17.250	17.280	16.700	16.880	16.138	11,564,099
2025-03-06	16.020	17.540	16.020	17.240	16.482	21,890,334
2025-03-05	16.040	16.050	15.620	16.010	15.306	7,734,556
2025-03-04	16.000	16.060	15.820	15.980	15.277	6,059,400
2025-03-03	16.270	16.480	15.860	16.020	15.316	8,603,260
2025-02-28	16.920	16.940	16.120	16.260	15.545	7,543,106
2025-02-27	17.080	17.120	16.640	16.940	16.195	7,940,010
2025-02-26	17.170	17.330	16.980	17.060	16.310	8,617,304
2025-02-25	17.180	17.300	16.970	17.190	16.434	8,050,434
2025-02-24	17.650	17.830	17.240	17.420	16.654	12,590,614
2025-02-21	17.410	18.080	17.330	17.560	16.788	22,283,210
2025-02-20	16.500	17.170	16.470	16.950	16.205	11,940,518
2025-02-19	15.950	16.630	15.890	16.510	15.784	8,298,170
2025-02-18	16.520	16.560	15.850	15.890	15.191	7,903,830
2025-02-17	16.500	16.730	16.370	16.590	15.861	6,585,012
2025-02-14	16.500	17.010	16.500	16.580	15.851	7,467,284
2025-02-13	16.680	16.780	16.320	16.410	15.689	8,512,480
2025-02-12	16.850	17.190	16.740	16.820	16.081	12,996,800
2025-02-11	16.700	16.830	16.480	16.560	15.832	6,582,753
2025-02-10	16.590	17.010	16.400	16.700	15.966	9,580,264
2025-02-07	16.280	17.170	16.220	16.560	15.832	14,803,380
2025-02-06	16.020	16.420	15.950	16.360	15.641	11,499,270
2025-02-05	15.890	16.600	15.730	16.290	15.574	17,323,301
2025-01-27	15.210	15.960	15.200	15.620	14.933	12,149,015
2025-01-24	14.730	15.000	14.620	14.930	14.274	3,911,660
2025-01-23	14.830	14.980	14.690	14.690	14.044	4,333,755
2025-01-22	14.950	14.950	14.580	14.700	14.054	4,130,630

← NewerPage 7 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.