Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	230.00	234.87	224.24	234.03	195.86	11,208,688
2023-02-03	236.00	236.60	228.50	235.30	196.92	10,920,147
2023-02-02	240.03	241.99	235.17	239.02	200.04	7,121,257
2023-02-01	236.50	239.92	233.82	238.48	199.58	10,290,565
2023-01-31	249.00	249.00	235.08	237.00	198.35	11,300,743
2023-01-30	253.51	254.58	240.00	249.23	208.58	9,945,203
2023-01-20	248.65	253.40	246.65	247.80	207.38	8,019,829
2023-01-19	246.60	250.30	242.50	247.38	207.03	7,325,245
2023-01-18	250.00	253.60	245.25	246.50	206.30	7,766,295
2023-01-17	252.01	255.12	246.49	249.01	208.40	9,806,406
2023-01-16	246.73	257.99	246.00	252.00	210.90	12,592,279
2023-01-13	236.67	245.00	236.30	244.30	204.46	12,072,178
2023-01-12	238.34	241.78	235.60	236.66	198.06	5,897,121
2023-01-11	238.00	239.57	235.58	237.00	198.35	7,299,567
2023-01-10	238.45	241.97	236.41	239.00	200.02	6,772,071
2023-01-09	234.57	241.90	232.40	238.46	199.57	10,608,196
2023-01-06	234.59	236.21	230.63	234.57	196.31	10,003,539
2023-01-05	223.77	236.89	223.25	234.59	196.33	13,553,908
2023-01-04	220.00	224.19	218.20	221.00	184.96	6,892,060
2023-01-03	224.00	225.28	217.79	219.86	184.00	9,238,152
2022-12-30	220.00	226.00	220.00	224.28	187.70	9,934,351
2022-12-29	222.06	222.30	217.18	219.17	183.42	8,077,456
2022-12-28	221.51	225.25	219.60	224.30	187.72	8,901,144
2022-12-27	219.90	225.00	217.61	222.49	186.20	7,251,370
2022-12-26	221.28	223.00	217.00	217.50	182.03	7,602,209
2022-12-23	216.00	225.50	215.02	221.18	185.11	10,267,271
2022-12-22	215.00	221.98	213.50	217.31	181.87	9,390,996
2022-12-21	212.10	214.89	210.81	212.38	177.74	8,033,937
2022-12-20	219.66	219.89	207.00	209.00	174.91	16,799,972
2022-12-19	222.12	226.50	220.00	220.08	184.19	7,629,741
2022-12-16	218.50	223.94	218.01	222.99	186.62	8,130,338
2022-12-15	223.88	226.40	218.12	219.35	183.57	11,510,335
2022-12-14	211.55	223.42	209.24	220.70	184.70	13,744,792
2022-12-13	208.64	214.64	206.16	211.87	177.31	8,829,530
2022-12-12	212.59	216.67	208.39	208.52	174.51	9,971,887
2022-12-09	204.40	213.50	202.40	212.88	178.16	13,666,013
2022-12-08	203.80	206.18	200.65	204.40	171.06	6,466,400
2022-12-07	202.88	209.40	199.68	204.72	171.33	11,295,772
2022-12-06	195.01	211.31	194.80	203.51	170.32	17,026,007
2022-12-05	197.20	200.72	194.18	196.63	164.56	11,163,997
2022-12-02	194.07	197.93	192.20	192.76	161.32	8,575,406
2022-12-01	195.31	204.57	194.01	195.39	163.52	20,541,553
2022-11-30	183.83	188.59	183.05	186.01	155.67	9,208,731
2022-11-29	178.00	186.12	175.45	185.94	155.61	21,142,673
2022-11-28	168.26	173.50	165.57	173.36	145.09	10,889,320
2022-11-25	173.65	174.50	170.80	173.37	145.09	5,703,511
2022-11-24	178.00	179.19	172.00	173.65	145.33	9,027,775
2022-11-23	176.55	178.82	174.10	177.00	148.13	5,278,560
2022-11-22	176.80	181.45	176.53	177.90	148.89	7,165,483
2022-11-21	182.71	182.85	175.72	177.70	148.72	10,855,660
2022-11-18	183.50	187.88	182.05	185.23	155.02	8,880,433
2022-11-17	185.00	187.48	180.43	182.93	153.09	10,396,297
2022-11-16	184.00	190.59	183.28	186.17	155.81	7,906,554
2022-11-15	182.25	190.50	180.50	186.00	155.66	12,081,205
2022-11-14	187.00	191.00	182.23	183.16	153.29	13,472,827
2022-11-11	185.34	187.10	179.80	186.29	155.91	18,773,459
2022-11-10	174.09	177.88	173.53	177.32	148.40	8,039,611
2022-11-09	178.97	182.30	174.65	175.50	146.88	8,399,367
2022-11-08	182.30	184.63	176.60	178.99	149.80	12,711,606
2022-11-07	182.00	184.50	179.57	182.88	153.05	11,519,734

← NewerPage 16 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.