Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	240.41	243.47	236.80	237.59	198.84	7,081,244
2023-07-31	247.00	254.80	240.99	241.11	201.79	10,613,901
2023-07-28	238.51	246.21	238.00	244.97	205.02	9,510,828
2023-07-27	237.73	244.30	235.90	239.77	200.66	7,609,299
2023-07-26	238.11	241.77	235.00	237.70	198.93	7,372,092
2023-07-25	234.22	240.72	234.22	238.76	199.82	13,488,695
2023-07-24	226.02	227.49	221.03	223.07	186.69	5,227,138
2023-07-21	222.31	230.30	220.49	226.95	189.94	7,107,610
2023-07-20	222.78	227.36	221.69	222.24	185.99	5,904,047
2023-07-19	221.00	222.97	218.70	221.15	185.08	4,043,415
2023-07-18	223.99	224.00	220.88	222.30	186.04	2,988,277
2023-07-17	227.13	227.21	220.22	222.99	186.62	4,873,006
2023-07-14	228.36	229.99	225.32	228.99	191.64	5,025,760
2023-07-13	215.99	227.87	215.80	227.25	190.19	10,443,162
2023-07-12	212.43	215.61	211.81	213.85	178.97	3,829,705
2023-07-11	214.24	214.49	210.30	212.43	177.78	3,355,463
2023-07-10	214.35	216.58	212.10	213.00	178.26	3,977,822
2023-07-07	212.02	213.68	210.15	211.35	176.88	3,618,420
2023-07-06	213.99	217.69	212.17	212.68	177.99	3,535,368
2023-07-05	220.00	220.85	213.16	214.72	179.70	5,401,112
2023-07-04	218.00	221.50	215.68	220.85	184.83	5,978,460
2023-07-03	209.00	219.24	206.13	218.00	182.44	8,836,252
2023-06-30	211.31	212.98	208.11	209.57	175.39	7,141,578
2023-06-29	218.00	219.85	211.55	212.27	177.65	5,481,918
2023-06-28	216.53	221.20	214.53	217.86	182.33	5,829,190
2023-06-27	212.46	218.80	209.10	218.22	182.63	7,528,472
2023-06-26	217.32	217.32	210.03	212.46	177.81	7,254,056
2023-06-21	220.82	224.36	219.66	219.90	184.04	5,598,168
2023-06-20	225.97	226.75	219.57	221.39	185.28	6,988,746
2023-06-19	232.00	234.50	222.78	226.06	189.19	9,877,368
2023-06-16	232.00	236.00	229.97	232.60	194.66	6,320,829
2023-06-15	228.50	232.97	227.00	230.50	192.91	8,681,782
2023-06-14	222.00	231.19	222.00	228.20	190.98	10,802,384
2023-06-13	216.50	223.46	216.00	220.90	184.87	6,972,364
2023-06-12	205.25	220.00	205.12	217.20	181.78	10,927,202
2023-06-09	207.27	209.58	204.98	205.94	172.35	6,444,914
2023-06-08	204.99	207.88	202.59	206.30	172.65	5,363,111
2023-06-07	210.00	211.98	205.01	205.28	171.80	5,446,652
2023-06-06	207.35	213.87	204.85	208.99	174.90	7,787,865
2023-06-05	211.00	211.96	205.00	206.76	173.04	6,901,918
2023-06-02	208.56	213.38	205.55	212.22	177.61	6,080,678
2023-06-01	204.98	214.19	204.45	207.53	173.68	8,547,942
2023-05-31	207.36	208.99	201.92	204.03	170.75	9,628,029
2023-05-30	214.00	215.88	208.00	209.76	175.55	6,234,920
2023-05-29	214.11	216.19	212.36	213.96	179.06	5,530,168
2023-05-26	217.50	221.00	212.30	214.13	179.21	5,402,206
2023-05-25	215.80	218.88	213.35	216.60	181.27	4,919,075
2023-05-24	220.13	222.99	217.70	217.72	182.21	4,707,597
2023-05-23	222.00	226.30	219.50	220.70	184.70	5,546,543
2023-05-22	212.60	228.00	212.17	224.00	187.47	12,186,341
2023-05-19	206.82	214.24	204.29	213.15	178.39	7,190,120
2023-05-18	209.19	210.90	206.50	207.37	173.55	5,516,631
2023-05-17	213.00	213.95	209.00	210.00	175.75	4,974,390
2023-05-16	217.00	217.00	211.88	213.00	178.26	4,887,294
2023-05-15	213.10	216.48	212.20	215.88	180.67	4,468,608
2023-05-12	215.90	218.10	213.48	213.82	178.95	4,874,049
2023-05-11	218.50	219.76	215.50	215.99	180.76	3,716,403
2023-05-10	220.89	220.89	215.83	217.76	182.24	4,744,833
2023-05-09	220.58	225.20	215.30	221.25	185.16	6,180,177
2023-05-08	223.55	226.88	221.18	222.30	186.04	4,683,978

← NewerPage 14 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.