Loctek Ergonomic Technology Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.470	16.610	16.020	16.380	15.660	11,659,817
2024-10-25	16.700	16.850	16.470	16.740	16.004	8,803,692
2024-10-24	16.560	16.870	16.490	16.640	15.908	5,622,692
2024-10-23	16.940	16.990	16.430	16.560	15.832	10,230,237
2024-10-22	16.130	17.280	15.900	16.940	16.195	18,208,949
2024-10-21	15.890	16.000	15.650	15.850	15.153	8,093,532
2024-10-18	15.550	16.130	15.330	15.900	15.201	9,974,237
2024-10-17	15.250	15.840	15.250	15.590	14.905	7,669,366
2024-10-16	15.110	15.570	15.090	15.320	14.646	4,366,840
2024-10-15	15.680	15.900	15.310	15.350	14.675	6,286,867
2024-10-14	15.800	15.900	15.170	15.840	15.144	7,700,171
2024-10-11	16.000	16.280	15.480	15.670	14.981	5,800,832
2024-10-10	16.220	16.600	15.980	16.080	15.373	8,365,900
2024-10-09	17.300	17.500	15.700	15.780	15.086	15,197,507
2024-10-08	20.000	20.080	17.280	18.300	17.495	25,296,885
2024-09-30	16.130	17.600	15.660	17.220	16.463	20,452,720
2024-09-27	14.640	15.620	14.600	15.510	14.828	9,111,673
2024-09-26	14.090	14.490	13.990	14.480	13.843	4,559,702
2024-09-25	14.350	14.460	14.050	14.070	13.451	5,493,902
2024-09-24	13.870	14.160	13.780	14.160	13.537	4,957,580
2024-09-23	13.700	13.880	13.610	13.850	13.241	1,771,017
2024-09-20	13.720	13.790	13.620	13.720	13.117	1,972,077
2024-09-19	13.810	14.100	13.760	13.830	13.222	3,603,425
2024-09-18	13.410	13.990	13.200	13.880	13.270	3,456,749
2024-09-13	13.610	13.640	13.350	13.410	12.820	1,470,830
2024-09-12	13.740	13.870	13.580	13.590	12.993	1,314,225
2024-09-11	13.630	13.760	13.530	13.640	13.040	1,386,290
2024-09-10	13.820	13.820	13.330	13.660	13.059	2,052,243
2024-09-09	13.830	13.890	13.610	13.630	13.031	1,663,510
2024-09-06	14.040	14.110	13.800	13.830	13.222	1,678,950
2024-09-05	14.020	14.150	13.980	14.110	13.490	1,826,064
2024-09-04	13.800	14.120	13.790	13.970	13.356	2,038,810
2024-09-03	13.750	14.040	13.710	13.910	13.298	1,913,196
2024-09-02	13.850	14.060	13.750	13.830	13.222	2,085,466
2024-08-30	13.720	14.090	13.620	13.880	13.270	3,021,900
2024-08-29	13.280	13.760	13.220	13.750	13.146	2,212,123
2024-08-28	13.320	13.490	13.200	13.310	12.725	1,613,891
2024-08-27	13.720	13.720	13.360	13.360	12.773	1,942,700
2024-08-26	13.500	13.750	13.410	13.720	13.117	2,052,635
2024-08-23	13.330	13.520	13.300	13.440	12.849	1,995,360
2024-08-22	13.600	13.700	13.430	13.440	12.849	1,574,960
2024-08-21	13.480	13.610	13.450	13.540	12.945	1,533,920
2024-08-20	13.760	13.780	13.410	13.460	12.868	2,149,830
2024-08-19	13.690	13.820	13.570	13.590	12.993	1,976,479
2024-08-16	13.900	13.900	13.730	13.740	13.136	1,359,660
2024-08-15	13.840	13.940	13.700	13.830	13.222	2,067,121
2024-08-14	14.050	14.080	13.830	13.850	13.241	1,433,842
2024-08-13	13.960	14.060	13.780	14.060	13.442	1,550,020
2024-08-12	13.860	14.060	13.770	13.950	13.337	1,764,510
2024-08-09	14.030	14.110	13.920	13.930	13.318	1,821,290
2024-08-08	14.040	14.150	13.770	13.960	13.346	2,343,387
2024-08-07	14.130	14.180	14.000	14.070	13.451	1,618,583
2024-08-06	14.200	14.290	13.910	14.110	13.490	3,099,520
2024-08-05	14.100	14.490	14.040	14.040	13.423	4,906,530
2024-08-02	14.250	14.500	14.180	14.300	13.671	3,720,505
2024-08-01	14.300	14.380	14.100	14.290	13.662	8,334,809
2024-07-31	13.800	14.690	13.730	14.680	14.035	7,872,711
2024-07-30	13.080	13.940	13.040	13.920	13.308	7,908,692
2024-07-29	13.370	13.420	13.030	13.080	12.505	3,283,426
2024-07-26	13.330	13.480	13.280	13.380	12.792	2,998,614

← NewerPage 9 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.