Luzhou Lao Jiao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 131.53 | 133.46 | 129.00 | 129.83 | 110.67 | 11,522,174 |
| 2024-07-25 | 133.12 | 134.89 | 130.30 | 131.56 | 112.15 | 11,499,191 |
| 2024-07-24 | 134.95 | 136.88 | 133.23 | 133.98 | 114.21 | 9,110,998 |
| 2024-07-23 | 141.90 | 143.00 | 135.44 | 135.44 | 115.46 | 12,454,860 |
| 2024-07-22 | 147.00 | 147.74 | 142.28 | 142.30 | 121.30 | 10,666,854 |
| 2024-07-19 | 142.22 | 147.11 | 141.40 | 146.98 | 125.29 | 10,743,292 |
| 2024-07-18 | 141.50 | 144.31 | 140.51 | 142.90 | 121.82 | 10,992,666 |
| 2024-07-17 | 137.40 | 142.00 | 136.75 | 141.52 | 120.64 | 11,459,169 |
| 2024-07-16 | 138.00 | 138.77 | 136.50 | 137.57 | 117.27 | 8,052,871 |
| 2024-07-15 | 135.80 | 138.98 | 135.45 | 138.30 | 117.89 | 8,059,207 |
| 2024-07-12 | 136.90 | 137.93 | 134.80 | 136.88 | 116.68 | 10,943,936 |
| 2024-07-11 | 135.00 | 139.20 | 134.28 | 136.85 | 116.66 | 12,913,766 |
| 2024-07-10 | 135.02 | 137.27 | 133.00 | 133.50 | 113.80 | 9,332,737 |
| 2024-07-09 | 134.30 | 136.90 | 132.51 | 135.95 | 115.89 | 10,382,736 |
| 2024-07-08 | 137.00 | 137.37 | 133.69 | 134.31 | 114.49 | 8,128,816 |
| 2024-07-05 | 139.11 | 140.39 | 135.92 | 137.37 | 117.10 | 8,391,987 |
| 2024-07-04 | 142.50 | 143.39 | 139.51 | 139.51 | 118.93 | 8,081,792 |
| 2024-07-03 | 144.10 | 145.66 | 141.58 | 142.61 | 121.57 | 7,411,027 |
| 2024-07-02 | 142.28 | 146.55 | 141.51 | 143.99 | 122.74 | 11,080,352 |
| 2024-07-01 | 142.61 | 143.96 | 139.23 | 143.00 | 121.90 | 12,037,281 |
| 2024-06-28 | 146.05 | 148.50 | 142.65 | 143.49 | 122.32 | 13,164,234 |
| 2024-06-27 | 148.80 | 148.95 | 146.90 | 148.18 | 126.32 | 5,600,374 |
| 2024-06-26 | 149.31 | 151.90 | 148.02 | 149.32 | 127.29 | 7,907,701 |
| 2024-06-25 | 149.35 | 151.41 | 148.35 | 150.39 | 128.20 | 8,095,547 |
| 2024-06-24 | 146.01 | 151.87 | 145.70 | 149.50 | 127.44 | 11,597,570 |
| 2024-06-21 | 151.34 | 152.21 | 147.83 | 150.09 | 127.94 | 10,141,964 |
| 2024-06-20 | 153.00 | 154.28 | 150.70 | 151.56 | 129.20 | 7,486,098 |
| 2024-06-19 | 154.07 | 155.91 | 152.80 | 153.33 | 130.71 | 7,712,267 |
| 2024-06-18 | 156.90 | 158.94 | 153.80 | 154.18 | 131.43 | 8,669,240 |
| 2024-06-17 | 154.11 | 157.80 | 152.33 | 157.24 | 134.04 | 10,623,903 |
| 2024-06-14 | 155.41 | 156.80 | 151.49 | 156.00 | 132.98 | 15,498,858 |
| 2024-06-13 | 158.53 | 159.43 | 155.39 | 155.89 | 132.89 | 10,873,633 |
| 2024-06-12 | 158.37 | 161.23 | 157.58 | 158.30 | 134.94 | 9,619,315 |
| 2024-06-11 | 165.00 | 165.62 | 157.88 | 159.41 | 135.89 | 16,667,945 |
| 2024-06-07 | 169.67 | 170.51 | 165.53 | 166.18 | 141.66 | 8,792,197 |
| 2024-06-06 | 171.98 | 172.47 | 167.38 | 168.98 | 144.05 | 10,991,394 |
| 2024-06-05 | 174.97 | 176.53 | 171.89 | 171.98 | 146.61 | 7,852,435 |
| 2024-06-04 | 174.23 | 175.88 | 172.86 | 175.52 | 149.62 | 5,376,882 |
| 2024-06-03 | 175.50 | 176.60 | 173.01 | 174.23 | 148.52 | 6,278,177 |
| 2024-05-31 | 174.75 | 176.77 | 174.35 | 174.85 | 149.05 | 4,974,678 |
| 2024-05-30 | 178.51 | 178.96 | 173.50 | 174.10 | 148.41 | 10,324,391 |
| 2024-05-29 | 180.00 | 181.40 | 178.26 | 179.01 | 152.60 | 5,091,552 |
| 2024-05-28 | 180.80 | 183.43 | 179.30 | 180.35 | 153.74 | 5,500,677 |
| 2024-05-27 | 181.30 | 182.00 | 179.08 | 180.72 | 154.06 | 7,197,809 |
| 2024-05-24 | 183.51 | 183.63 | 180.10 | 181.30 | 154.55 | 5,902,297 |
| 2024-05-23 | 186.51 | 188.64 | 183.33 | 183.65 | 156.55 | 4,797,446 |
| 2024-05-22 | 191.15 | 191.88 | 185.81 | 187.01 | 159.42 | 6,859,331 |
| 2024-05-21 | 191.66 | 192.87 | 189.90 | 191.67 | 163.39 | 4,400,953 |
| 2024-05-20 | 190.48 | 197.45 | 190.30 | 192.74 | 164.30 | 11,069,872 |
| 2024-05-17 | 184.58 | 190.12 | 184.38 | 189.85 | 161.84 | 8,131,801 |
| 2024-05-16 | 180.82 | 186.80 | 179.40 | 185.38 | 158.03 | 9,257,543 |
| 2024-05-15 | 181.78 | 182.77 | 180.00 | 180.82 | 154.14 | 4,642,722 |
| 2024-05-14 | 180.32 | 183.20 | 178.90 | 181.93 | 155.09 | 7,703,616 |
| 2024-05-13 | 185.00 | 185.10 | 179.17 | 180.78 | 154.11 | 14,152,557 |
| 2024-05-10 | 191.00 | 191.80 | 185.64 | 186.94 | 159.36 | 8,328,942 |
| 2024-05-09 | 190.32 | 192.20 | 189.28 | 190.56 | 162.44 | 5,463,323 |
| 2024-05-08 | 193.63 | 194.20 | 189.60 | 190.97 | 162.79 | 5,503,315 |
| 2024-05-07 | 193.56 | 194.27 | 190.88 | 193.62 | 165.05 | 7,435,621 |
| 2024-05-06 | 188.66 | 197.71 | 188.66 | 193.55 | 164.99 | 15,205,669 |
| 2024-04-30 | 189.00 | 192.03 | 186.09 | 186.10 | 158.64 | 8,067,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.4171 CNY |
| 2026-01-30 | 1.3580 CNY |
| 2025-08-08 | 4.5920 CNY |
| 2025-01-24 | 1.3580 CNY |
| 2024-08-23 | 5.4001 CNY |
| 2023-08-28 | 4.2250 CNY |
| 2022-08-26 | 3.2440 CNY |
| 2021-08-20 | 2.0510 CNY |
| 2020-08-24 | 1.5900 CNY |
| 2019-08-22 | 1.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.