Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	220.62	224.50	218.53	223.79	187.29	6,651,739
2023-05-04	232.57	234.00	219.26	221.18	185.11	9,033,291
2023-04-28	226.79	228.99	224.05	226.24	189.34	7,625,590
2023-04-27	225.00	228.88	221.10	225.54	188.76	6,706,405
2023-04-26	224.31	227.72	221.50	225.61	188.81	5,696,182
2023-04-25	221.75	225.88	218.94	225.52	188.74	7,862,192
2023-04-24	228.00	228.50	220.01	221.75	185.58	8,091,053
2023-04-21	229.50	232.65	228.12	229.12	191.75	3,953,400
2023-04-20	232.16	233.49	226.20	229.50	192.07	4,693,860
2023-04-19	233.90	234.50	229.66	232.09	194.24	4,393,229
2023-04-18	233.29	237.58	232.30	234.08	195.90	7,195,574
2023-04-17	231.02	239.49	231.00	233.42	195.35	8,689,856
2023-04-14	234.28	235.77	228.88	229.55	192.11	6,264,920
2023-04-13	232.80	235.77	230.08	234.30	196.09	6,488,606
2023-04-12	239.00	239.36	232.26	233.19	195.16	8,177,404
2023-04-11	245.00	245.49	237.80	238.99	200.01	9,188,248
2023-04-10	246.02	248.32	229.31	247.50	207.13	12,535,893
2023-04-07	248.00	253.72	245.80	249.00	208.39	5,103,385
2023-04-06	258.00	259.00	248.10	250.04	209.26	6,392,120
2023-04-04	253.55	259.66	251.61	259.23	216.95	6,833,299
2023-04-03	255.20	258.83	253.59	254.29	212.82	5,583,392
2023-03-31	256.54	260.80	253.50	254.79	213.23	5,445,078
2023-03-30	253.58	259.97	251.30	256.54	214.70	6,569,127
2023-03-29	252.00	255.15	249.80	253.58	212.22	6,944,860
2023-03-28	242.00	250.55	242.00	248.73	208.16	6,380,894
2023-03-27	246.45	246.45	236.61	242.19	202.69	5,661,713
2023-03-24	243.00	249.49	242.00	245.65	205.59	5,420,078
2023-03-23	241.88	249.50	240.55	244.04	204.24	6,741,219
2023-03-22	240.05	246.90	240.05	241.89	202.44	6,578,756
2023-03-21	232.00	242.20	230.90	240.55	201.32	9,535,382
2023-03-20	235.00	235.00	227.40	231.00	193.32	6,603,761
2023-03-17	243.50	244.04	233.49	235.72	197.27	6,587,781
2023-03-16	236.00	243.00	232.94	236.98	198.33	5,452,615
2023-03-15	245.60	245.66	236.68	236.88	198.25	4,445,057
2023-03-14	244.65	244.67	236.33	240.50	201.28	4,661,381
2023-03-13	238.25	248.45	238.00	244.73	204.82	5,592,884
2023-03-10	241.16	244.50	237.10	237.98	199.17	4,577,525
2023-03-09	243.74	245.20	239.00	242.98	203.35	4,756,441
2023-03-08	246.00	248.52	242.01	243.80	204.04	4,749,946
2023-03-07	252.00	252.18	246.70	247.40	207.05	5,866,549
2023-03-06	253.02	258.00	250.03	252.37	211.21	6,508,410
2023-03-03	256.66	259.52	253.05	254.50	212.99	4,813,749
2023-03-02	255.27	256.49	253.40	254.96	213.38	3,895,274
2023-03-01	250.70	255.89	247.33	255.28	213.64	7,141,967
2023-02-28	252.20	253.80	247.70	250.00	209.23	4,568,297
2023-02-27	246.62	255.00	246.00	251.20	210.23	7,131,391
2023-02-24	249.10	250.89	243.34	248.60	208.05	8,506,948
2023-02-23	251.34	255.18	249.49	251.48	210.46	6,020,176
2023-02-22	252.92	256.50	252.00	252.38	211.22	5,193,205
2023-02-21	257.50	259.00	251.30	254.43	212.93	6,822,068
2023-02-20	251.77	258.25	248.88	257.74	215.70	10,052,139
2023-02-17	249.00	257.58	248.99	251.40	210.40	14,522,887
2023-02-16	251.00	254.80	247.21	250.00	209.23	10,505,653
2023-02-15	253.00	257.85	249.40	250.60	209.73	8,850,987
2023-02-14	259.60	261.00	251.40	252.03	210.92	11,272,200
2023-02-13	252.00	265.98	249.12	260.60	218.10	15,441,549
2023-02-10	241.71	248.03	240.21	247.00	206.72	8,919,606
2023-02-09	231.49	242.50	230.30	241.57	202.17	11,714,427
2023-02-08	233.87	234.68	230.12	232.17	194.30	4,824,898
2023-02-07	236.01	238.30	231.81	232.90	194.91	6,683,255

← NewerPage 15 of 21 · 1,212 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.