Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	172.30	187.49	172.00	183.76	153.79	17,743,900
2022-11-03	171.05	173.83	170.05	172.70	144.53	8,844,119
2022-11-02	169.67	179.50	168.00	174.93	146.40	21,822,499
2022-11-01	156.77	170.90	156.60	170.00	142.27	24,578,413
2022-10-31	158.51	160.85	155.18	156.35	130.85	12,732,302
2022-10-28	159.32	164.48	158.00	160.34	134.19	20,415,335
2022-10-27	174.63	175.96	158.00	159.30	133.32	29,744,138
2022-10-26	177.02	178.25	173.00	173.95	145.58	13,275,624
2022-10-25	174.01	179.83	173.57	175.98	147.28	16,058,430
2022-10-24	187.55	187.88	176.66	178.00	148.97	19,402,927
2022-10-21	195.10	196.89	190.21	191.97	160.66	8,503,696
2022-10-20	193.10	199.28	190.02	197.02	164.89	9,282,699
2022-10-19	205.99	206.80	194.50	196.62	164.55	15,914,429
2022-10-18	208.10	212.02	206.50	207.90	173.99	5,627,007
2022-10-17	212.10	212.90	205.30	207.87	173.97	8,928,716
2022-10-14	211.57	214.00	208.64	212.22	177.61	7,881,137
2022-10-13	212.29	214.50	208.56	209.91	175.67	6,005,697
2022-10-12	215.53	215.53	207.38	213.10	178.34	6,915,158
2022-10-11	210.17	217.66	207.20	216.35	181.06	7,967,818
2022-10-10	229.05	230.00	209.98	210.31	176.01	14,153,833
2022-09-30	233.31	235.30	229.83	230.66	193.04	5,293,590
2022-09-29	234.00	234.65	229.31	231.00	193.32	4,568,522
2022-09-28	231.30	236.78	230.96	231.26	193.54	7,910,136
2022-09-27	228.14	233.50	224.23	232.25	194.37	8,605,361
2022-09-26	218.55	230.50	218.50	227.12	190.08	8,530,322
2022-09-23	218.57	223.15	218.05	220.87	184.85	4,584,707
2022-09-22	220.50	222.10	218.15	219.12	183.38	4,686,661
2022-09-21	224.50	226.58	220.55	222.30	186.04	5,196,594
2022-09-20	222.00	227.00	218.68	225.70	188.89	6,178,677
2022-09-19	218.05	225.00	217.08	220.78	184.77	5,986,268
2022-09-16	223.10	225.04	217.00	218.00	182.44	6,040,226
2022-09-15	222.50	227.44	221.20	224.59	187.96	7,017,713
2022-09-14	220.00	224.28	219.10	221.30	185.21	3,796,369
2022-09-13	225.66	227.37	222.80	224.48	187.87	6,860,738
2022-09-09	221.00	226.22	219.08	224.70	188.05	6,319,102
2022-09-08	220.95	225.00	220.69	220.78	184.77	4,385,848
2022-09-07	220.00	221.00	216.14	219.31	183.54	6,330,297
2022-09-06	222.01	224.49	218.16	221.10	185.04	7,649,824
2022-09-05	222.50	222.99	217.00	221.80	185.63	7,996,733
2022-09-02	230.50	231.50	223.03	225.50	188.72	7,476,734
2022-09-01	232.34	235.38	229.00	230.68	193.06	7,376,501
2022-08-31	225.10	235.40	225.01	234.20	196.00	12,256,701
2022-08-30	227.30	228.95	222.35	226.15	189.27	8,148,188
2022-08-29	231.09	236.98	223.31	224.70	188.05	16,422,041
2022-08-26	220.00	228.00	220.00	223.27	186.86	10,823,725
2022-08-25	215.00	220.45	214.12	219.90	181.32	8,239,918
2022-08-24	214.50	216.75	213.20	214.20	176.62	4,623,355
2022-08-23	218.00	219.88	212.80	215.00	177.28	5,969,429
2022-08-22	214.85	219.79	214.05	218.99	180.57	4,255,592
2022-08-19	214.00	219.90	213.38	216.30	178.35	5,658,320
2022-08-18	219.50	220.80	214.49	215.80	177.94	9,014,653
2022-08-17	218.20	223.96	216.58	221.98	183.04	5,174,887
2022-08-16	219.52	221.35	217.13	218.39	180.08	4,299,348
2022-08-15	222.00	223.70	218.10	220.00	181.40	6,650,481
2022-08-12	221.01	224.99	219.01	224.68	185.26	4,848,619
2022-08-11	216.61	220.90	216.20	220.84	182.10	6,245,917
2022-08-10	220.00	221.20	212.66	215.32	177.54	8,389,679
2022-08-09	220.10	221.59	218.60	220.19	181.56	4,484,871
2022-08-08	222.50	225.30	220.15	221.95	183.01	5,403,294
2022-08-05	225.57	228.57	222.20	225.48	185.92	4,185,962

← NewerPage 17 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.