Luzhou Lao Jiao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 189.95 | 194.68 | 184.22 | 189.00 | 161.11 | 15,696,298 |
| 2024-04-26 | 180.00 | 187.80 | 179.98 | 186.42 | 158.91 | 8,698,726 |
| 2024-04-25 | 181.06 | 182.30 | 178.24 | 179.97 | 153.42 | 5,464,423 |
| 2024-04-24 | 181.93 | 182.98 | 180.05 | 182.09 | 155.22 | 6,762,313 |
| 2024-04-23 | 178.10 | 181.47 | 176.35 | 181.00 | 154.29 | 7,443,226 |
| 2024-04-22 | 177.00 | 181.49 | 176.00 | 178.21 | 151.92 | 7,078,999 |
| 2024-04-19 | 176.05 | 177.47 | 174.02 | 175.68 | 149.76 | 5,599,170 |
| 2024-04-18 | 176.60 | 181.78 | 174.06 | 178.19 | 151.90 | 5,822,460 |
| 2024-04-17 | 176.01 | 177.80 | 174.61 | 176.90 | 150.80 | 4,694,972 |
| 2024-04-16 | 180.60 | 180.68 | 176.00 | 176.30 | 150.29 | 5,798,073 |
| 2024-04-15 | 171.00 | 181.58 | 171.00 | 180.94 | 154.24 | 10,051,216 |
| 2024-04-12 | 177.97 | 179.88 | 170.50 | 170.86 | 145.65 | 8,887,567 |
| 2024-04-11 | 175.01 | 179.50 | 173.34 | 178.24 | 151.94 | 7,182,692 |
| 2024-04-10 | 178.01 | 178.88 | 173.73 | 175.70 | 149.78 | 7,959,042 |
| 2024-04-09 | 180.00 | 182.76 | 177.77 | 178.19 | 151.90 | 6,885,682 |
| 2024-04-08 | 190.50 | 190.50 | 180.18 | 180.30 | 153.70 | 13,822,713 |
| 2024-04-03 | 193.00 | 195.99 | 190.50 | 192.57 | 164.16 | 5,712,241 |
| 2024-04-02 | 192.90 | 193.50 | 190.18 | 190.97 | 162.79 | 5,921,008 |
| 2024-04-01 | 185.99 | 195.00 | 185.98 | 191.35 | 163.12 | 9,172,029 |
| 2024-03-29 | 185.05 | 186.88 | 183.26 | 184.59 | 157.35 | 2,010,996 |
| 2024-03-28 | 184.01 | 187.66 | 183.23 | 185.06 | 157.76 | 4,942,679 |
| 2024-03-27 | 188.18 | 188.20 | 184.01 | 184.45 | 157.24 | 4,560,896 |
| 2024-03-26 | 183.00 | 188.48 | 182.50 | 187.31 | 159.67 | 6,833,244 |
| 2024-03-25 | 182.50 | 185.02 | 179.73 | 183.20 | 156.17 | 7,152,988 |
| 2024-03-22 | 189.33 | 189.99 | 181.81 | 183.14 | 156.12 | 9,547,988 |
| 2024-03-21 | 190.21 | 194.30 | 188.59 | 190.30 | 162.22 | 6,164,273 |
| 2024-03-20 | 189.01 | 191.37 | 188.55 | 189.20 | 161.28 | 6,526,747 |
| 2024-03-19 | 185.31 | 191.73 | 184.03 | 190.74 | 162.60 | 11,043,440 |
| 2024-03-18 | 189.78 | 189.85 | 184.30 | 186.20 | 158.73 | 8,414,044 |
| 2024-03-15 | 186.87 | 191.79 | 185.71 | 187.60 | 159.92 | 7,671,098 |
| 2024-03-14 | 184.98 | 190.40 | 183.02 | 187.02 | 159.43 | 12,137,680 |
| 2024-03-13 | 185.00 | 188.48 | 183.63 | 185.56 | 158.18 | 10,430,650 |
| 2024-03-12 | 174.42 | 187.35 | 173.50 | 185.97 | 158.53 | 18,061,801 |
| 2024-03-11 | 166.71 | 173.00 | 166.10 | 172.90 | 147.39 | 10,423,939 |
| 2024-03-08 | 167.44 | 168.48 | 163.52 | 165.83 | 141.36 | 6,994,242 |
| 2024-03-07 | 169.15 | 169.97 | 166.72 | 167.26 | 142.58 | 5,243,799 |
| 2024-03-06 | 172.48 | 172.96 | 168.49 | 168.73 | 143.83 | 7,504,580 |
| 2024-03-05 | 170.26 | 172.91 | 169.33 | 172.50 | 147.05 | 7,689,984 |
| 2024-03-04 | 174.59 | 175.75 | 169.77 | 170.60 | 145.43 | 9,553,057 |
| 2024-03-01 | 175.76 | 177.50 | 173.45 | 175.82 | 149.88 | 6,044,708 |
| 2024-02-29 | 168.58 | 175.89 | 168.01 | 175.75 | 149.82 | 9,594,209 |
| 2024-02-28 | 171.00 | 173.60 | 169.01 | 169.30 | 144.32 | 8,642,338 |
| 2024-02-27 | 168.51 | 170.29 | 167.14 | 169.92 | 144.85 | 6,900,187 |
| 2024-02-26 | 168.58 | 173.89 | 167.51 | 169.34 | 144.35 | 10,554,916 |
| 2024-02-23 | 164.97 | 171.80 | 162.95 | 169.00 | 144.06 | 12,765,675 |
| 2024-02-22 | 161.01 | 165.80 | 160.60 | 165.40 | 141.00 | 10,783,604 |
| 2024-02-21 | 152.45 | 165.87 | 151.53 | 163.06 | 139.00 | 16,941,646 |
| 2024-02-20 | 154.95 | 156.32 | 151.01 | 153.37 | 130.74 | 9,012,011 |
| 2024-02-19 | 160.00 | 160.50 | 153.58 | 155.15 | 132.26 | 11,972,115 |
| 2024-02-08 | 156.54 | 157.47 | 152.20 | 153.66 | 130.99 | 11,505,068 |
| 2024-02-07 | 155.69 | 156.85 | 152.83 | 155.80 | 132.81 | 13,747,038 |
| 2024-02-06 | 143.98 | 153.66 | 143.19 | 153.45 | 130.81 | 14,421,104 |
| 2024-02-05 | 142.52 | 147.01 | 141.14 | 144.73 | 123.38 | 12,918,892 |
| 2024-02-02 | 147.46 | 148.95 | 140.01 | 144.21 | 122.93 | 10,827,629 |
| 2024-02-01 | 146.81 | 148.80 | 146.37 | 146.93 | 125.25 | 8,038,203 |
| 2024-01-31 | 149.50 | 150.69 | 146.69 | 146.80 | 125.14 | 8,983,556 |
| 2024-01-30 | 156.01 | 156.14 | 149.15 | 150.00 | 127.87 | 10,044,721 |
| 2024-01-29 | 155.30 | 160.94 | 155.23 | 156.85 | 133.71 | 10,911,918 |
| 2024-01-26 | 155.08 | 157.50 | 153.75 | 155.18 | 132.28 | 8,520,034 |
| 2024-01-25 | 151.00 | 156.30 | 150.20 | 155.80 | 132.81 | 12,170,797 |
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.