Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	222.01	225.99	219.78	225.80	186.19	5,505,400
2022-08-03	221.00	224.83	219.77	220.60	181.90	5,110,680
2022-08-02	221.19	224.78	218.90	219.22	180.76	7,774,085
2022-08-01	220.38	227.40	220.38	224.00	184.70	7,227,824
2022-07-29	227.28	228.00	218.40	222.20	183.22	8,609,777
2022-07-28	232.02	233.56	228.80	229.04	188.86	3,673,200
2022-07-27	236.01	236.29	230.60	231.50	190.89	5,132,388
2022-07-26	235.95	242.00	235.00	237.38	195.73	5,201,977
2022-07-25	232.53	234.98	228.51	233.80	192.78	3,006,880
2022-07-22	235.00	236.36	231.42	232.50	191.71	3,469,081
2022-07-21	234.01	239.11	233.20	233.89	192.86	3,407,506
2022-07-20	237.01	238.78	235.11	235.70	194.35	4,120,470
2022-07-19	232.25	235.80	231.00	234.80	193.61	4,848,441
2022-07-18	238.02	238.02	226.21	234.53	193.38	8,584,718
2022-07-15	234.28	246.39	233.08	237.60	195.91	8,166,375
2022-07-14	235.01	238.50	233.22	234.28	193.18	5,289,828
2022-07-13	234.88	239.48	232.14	237.00	195.42	5,013,059
2022-07-12	233.00	237.80	230.60	234.53	193.38	4,847,996
2022-07-11	237.00	238.00	230.66	234.20	193.11	5,313,461
2022-07-08	237.20	243.83	236.35	240.97	198.69	7,698,660
2022-07-07	234.00	237.88	230.00	235.05	193.81	6,418,922
2022-07-06	241.22	243.50	233.49	235.34	194.05	9,192,650
2022-07-05	244.00	246.44	239.16	244.00	201.19	6,864,742
2022-07-04	245.56	245.99	239.30	242.55	200.00	6,815,355
2022-07-01	247.99	249.86	240.88	245.55	202.47	6,533,619
2022-06-30	238.00	251.51	237.00	246.54	203.29	11,434,521
2022-06-29	236.97	239.96	234.01	235.90	194.51	5,779,214
2022-06-28	238.70	239.92	235.82	237.00	195.42	6,205,014
2022-06-27	230.88	242.00	230.66	238.71	196.83	9,789,441
2022-06-24	227.39	231.85	226.00	230.00	189.65	7,854,485
2022-06-23	227.00	227.98	222.00	226.39	186.67	6,595,605
2022-06-22	229.00	230.88	224.00	225.06	185.57	5,702,278
2022-06-21	226.00	232.85	225.80	228.00	188.00	8,111,426
2022-06-20	225.00	230.30	221.13	227.12	187.27	8,202,866
2022-06-17	216.00	224.27	215.50	223.00	183.88	6,778,473
2022-06-16	219.00	221.79	216.49	218.15	179.88	4,750,097
2022-06-15	213.71	221.88	212.00	218.30	180.00	8,780,603
2022-06-14	210.90	215.59	210.25	213.70	176.21	6,224,169
2022-06-13	217.00	217.50	210.60	213.35	175.92	7,266,988
2022-06-10	214.02	220.87	213.52	219.10	180.66	5,736,569
2022-06-09	221.22	223.10	215.00	215.40	177.61	6,892,594
2022-06-08	218.70	224.80	216.06	221.22	182.41	9,121,593
2022-06-07	214.01	219.52	213.08	217.11	179.02	6,865,503
2022-06-06	209.84	215.35	205.01	214.80	177.11	8,934,675
2022-06-02	213.50	214.80	209.10	210.33	173.43	5,536,273
2022-06-01	214.59	215.83	210.00	214.44	176.82	6,607,138
2022-05-31	207.07	216.57	205.20	214.80	177.11	12,652,779
2022-05-30	199.50	208.20	199.41	206.00	169.86	12,523,459
2022-05-27	199.00	203.00	196.78	197.40	162.77	6,770,484
2022-05-26	197.50	200.00	193.00	196.81	162.28	8,126,620
2022-05-25	201.00	202.50	193.79	197.50	162.85	11,886,832
2022-05-24	204.76	205.98	201.00	201.75	166.35	5,998,490
2022-05-23	208.00	209.84	203.70	205.98	169.84	6,405,412
2022-05-20	198.00	210.00	197.00	209.02	172.35	12,406,364
2022-05-19	194.62	197.49	194.50	196.17	161.75	4,902,314
2022-05-18	201.39	202.88	195.00	198.78	163.91	6,465,533
2022-05-17	203.50	204.55	200.60	202.88	167.29	4,704,082
2022-05-16	207.20	209.30	201.00	201.95	166.52	5,544,917
2022-05-13	207.00	208.60	202.88	204.55	168.66	3,742,588
2022-05-12	202.00	207.50	199.80	205.42	169.38	6,312,428

← NewerPage 18 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.