Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	228.60	229.30	220.02	221.93	189.19	13,943,438
2023-10-31	214.50	218.10	211.70	214.61	182.95	7,293,514
2023-10-30	209.60	212.00	208.91	211.16	180.00	6,211,247
2023-10-27	206.00	209.88	205.20	208.96	178.13	5,851,674
2023-10-26	205.57	207.25	203.50	206.06	175.66	5,373,854
2023-10-25	208.00	208.44	204.05	206.05	175.65	9,021,455
2023-10-24	197.70	200.77	195.22	198.80	169.47	5,649,912
2023-10-23	197.00	201.30	195.41	197.59	168.44	5,097,095
2023-10-20	196.92	200.50	196.22	197.00	167.93	4,915,478
2023-10-19	202.01	203.00	197.00	197.81	168.62	8,627,754
2023-10-18	203.00	208.39	202.50	204.21	174.08	5,099,166
2023-10-17	203.90	205.38	201.00	203.84	173.76	5,192,192
2023-10-16	203.10	206.33	202.05	203.44	173.42	5,175,580
2023-10-13	208.67	208.67	203.41	205.15	174.88	8,832,665
2023-10-12	213.00	213.48	209.20	209.98	179.00	4,574,850
2023-10-11	212.90	213.86	209.25	210.13	179.13	4,977,156
2023-10-10	218.59	218.80	210.41	211.29	180.12	7,675,118
2023-10-09	216.20	216.60	210.34	214.95	183.24	6,499,790
2023-09-28	222.98	223.88	216.00	216.65	184.68	7,090,457
2023-09-27	222.99	225.10	220.40	222.11	189.34	4,023,652
2023-09-26	224.26	226.18	221.81	222.44	189.62	3,409,454
2023-09-25	227.95	228.00	224.08	225.30	192.06	3,590,723
2023-09-22	221.90	227.99	220.21	227.00	193.51	5,836,218
2023-09-21	226.55	227.24	220.62	220.68	188.12	5,715,886
2023-09-20	227.00	227.96	226.05	227.15	193.64	2,582,861
2023-09-19	226.50	227.65	223.80	227.39	193.84	3,820,160
2023-09-18	225.00	228.80	224.18	227.33	193.79	5,673,193
2023-09-15	232.99	234.12	225.71	226.60	193.17	6,947,380
2023-09-14	232.29	233.69	231.10	232.24	197.97	2,786,985
2023-09-13	234.98	236.20	231.01	232.23	197.97	3,640,881
2023-09-12	235.02	235.66	232.01	233.09	198.70	3,279,212
2023-09-11	232.67	237.50	232.00	235.39	200.66	4,269,187
2023-09-08	232.99	234.88	231.50	233.30	198.88	2,747,014
2023-09-07	237.91	238.09	232.50	233.57	199.11	4,760,734
2023-09-06	237.51	238.98	236.50	238.09	202.96	2,682,478
2023-09-05	239.89	242.47	237.60	238.08	202.95	4,766,435
2023-09-04	240.54	245.00	239.23	241.18	205.60	7,420,132
2023-09-01	236.47	241.20	236.00	237.80	202.71	6,076,764
2023-08-31	234.23	235.00	232.02	232.30	198.03	3,831,586
2023-08-30	235.52	235.80	233.02	233.26	198.84	5,196,311
2023-08-29	229.00	235.48	228.49	233.85	199.35	6,640,487
2023-08-28	240.50	241.47	226.19	228.29	194.61	9,000,703
2023-08-25	233.30	233.83	229.60	231.60	193.83	4,925,393
2023-08-24	225.87	235.10	224.11	233.30	195.25	7,067,245
2023-08-23	228.83	229.41	224.48	224.48	187.87	4,059,179
2023-08-22	230.24	230.87	225.80	228.83	191.51	4,746,465
2023-08-21	228.02	232.68	226.08	228.90	191.57	3,765,777
2023-08-18	235.00	235.29	229.58	229.70	192.24	4,139,405
2023-08-17	228.28	235.12	227.12	235.07	196.73	4,336,506
2023-08-16	228.01	231.59	227.32	229.68	192.22	2,932,687
2023-08-15	232.09	232.09	227.16	229.33	191.93	3,135,484
2023-08-14	230.00	230.31	225.60	229.90	192.40	4,943,138
2023-08-11	238.90	239.31	232.68	232.68	194.73	4,147,354
2023-08-10	236.50	238.42	234.53	237.00	198.35	4,115,066
2023-08-09	235.01	237.77	234.50	237.30	198.60	4,036,682
2023-08-08	234.99	237.91	233.04	235.90	197.43	3,884,026
2023-08-07	237.50	238.48	233.89	235.21	196.85	5,693,102
2023-08-04	242.00	243.44	238.80	239.90	200.77	5,382,400
2023-08-03	237.35	239.52	234.50	237.88	199.08	4,575,146
2023-08-02	236.40	240.50	235.67	237.42	198.70	4,147,739

← NewerPage 13 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.