Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	151.00	156.30	150.20	155.80	132.81	12,170,797
2024-01-24	153.99	154.33	148.05	151.74	129.35	12,776,821
2024-01-23	153.23	155.99	152.26	153.58	130.92	7,641,537
2024-01-22	157.89	157.96	153.50	154.21	131.46	7,862,988
2024-01-19	156.63	158.50	155.08	157.80	134.52	7,425,837
2024-01-18	153.00	156.88	152.01	156.63	133.52	8,876,219
2024-01-17	158.27	158.41	153.80	153.80	131.11	10,084,599
2024-01-16	158.00	160.50	157.15	158.70	135.28	7,218,562
2024-01-15	158.73	160.28	157.31	158.25	134.90	8,316,494
2024-01-12	161.00	161.85	158.75	159.48	135.95	7,058,674
2024-01-11	160.30	163.00	158.33	161.76	137.89	7,432,187
2024-01-10	159.00	163.88	157.80	160.51	136.83	7,106,873
2024-01-09	160.60	161.70	157.81	159.80	136.22	7,767,000
2024-01-08	162.72	165.27	160.02	160.16	136.53	8,093,736
2024-01-05	164.00	166.80	162.98	163.10	139.04	8,059,837
2024-01-04	170.11	170.56	163.80	165.00	140.66	12,494,978
2024-01-03	172.41	173.96	169.09	170.60	145.43	8,530,447
2024-01-02	179.35	179.35	172.22	172.87	147.36	11,708,435
2023-12-29	179.46	181.88	178.50	179.42	152.95	7,837,028
2023-12-28	171.00	181.37	169.74	179.49	153.01	14,550,131
2023-12-27	171.23	172.00	169.61	170.27	145.15	5,289,989
2023-12-26	173.00	173.66	169.65	171.14	145.89	5,284,133
2023-12-25	169.86	173.12	169.86	173.09	147.55	6,259,911
2023-12-22	170.50	172.80	169.15	170.48	145.33	7,263,875
2023-12-21	168.01	172.20	168.00	170.76	145.57	8,313,829
2023-12-20	172.06	173.82	169.20	169.32	144.34	6,675,279
2023-12-19	172.50	173.30	169.02	172.06	146.67	6,964,525
2023-12-18	171.00	174.80	169.60	172.76	147.27	7,740,113
2023-12-15	170.50	176.60	170.10	172.05	146.66	12,677,677
2023-12-14	176.00	177.00	169.06	169.52	144.51	15,917,700
2023-12-13	184.27	184.87	174.06	174.30	148.58	17,463,383
2023-12-12	180.97	185.35	180.41	184.46	157.24	10,652,080
2023-12-11	183.00	184.00	174.03	181.55	154.76	19,106,023
2023-12-08	188.36	192.23	188.10	190.00	161.97	7,039,503
2023-12-07	191.11	192.80	187.07	189.00	161.11	8,064,110
2023-12-06	191.84	194.40	191.11	191.47	163.22	6,104,318
2023-12-05	197.99	197.99	192.00	192.61	164.19	7,684,263
2023-12-04	202.06	202.20	197.12	198.43	169.15	6,222,750
2023-12-01	207.01	207.20	201.28	202.00	172.20	7,351,532
2023-11-30	206.00	208.00	204.78	207.50	176.88	3,965,417
2023-11-29	206.25	206.49	201.90	205.35	175.05	4,763,099
2023-11-28	206.15	207.95	204.87	206.30	175.86	4,487,087
2023-11-27	209.80	210.36	205.00	206.50	176.03	5,174,405
2023-11-24	209.60	210.93	208.33	210.36	179.32	3,427,614
2023-11-23	210.01	210.99	207.99	209.70	178.76	3,528,803
2023-11-22	211.49	213.43	210.10	210.75	179.65	3,030,051
2023-11-21	210.80	215.08	207.10	213.07	181.63	7,252,392
2023-11-20	208.19	210.44	205.71	208.87	178.05	4,185,619
2023-11-17	209.53	210.58	206.75	208.30	177.57	4,627,906
2023-11-16	211.92	213.18	209.80	210.64	179.56	3,151,283
2023-11-15	213.00	214.00	210.88	211.90	180.64	5,432,677
2023-11-14	208.82	210.50	208.32	209.58	178.66	3,756,805
2023-11-13	212.87	212.99	207.37	209.21	178.34	5,559,436
2023-11-10	213.53	214.68	210.73	212.07	180.78	4,952,663
2023-11-09	216.00	217.63	214.50	215.73	183.90	3,710,249
2023-11-08	219.00	219.84	215.20	216.90	184.90	6,574,031
2023-11-07	220.00	220.59	217.00	219.75	187.33	3,904,918
2023-11-06	222.00	224.80	218.56	220.60	188.05	5,606,272
2023-11-03	218.02	222.00	217.03	221.28	188.63	4,608,450
2023-11-02	222.00	224.80	218.44	218.44	186.21	5,770,867

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.