Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	197.00	204.00	196.51	201.50	166.15	7,036,959
2022-05-10	190.00	199.85	189.37	197.66	162.98	7,064,814
2022-05-09	194.00	197.70	189.00	194.08	160.03	8,177,869
2022-05-06	204.30	205.18	198.79	199.93	164.85	8,899,837
2022-05-05	208.60	215.50	208.01	209.99	173.15	9,593,662
2022-04-29	219.00	221.54	205.00	210.73	173.76	15,975,239
2022-04-28	201.30	214.00	200.00	214.00	176.46	12,163,514
2022-04-27	201.33	206.30	200.40	201.73	166.34	9,566,794
2022-04-26	194.00	205.60	194.00	200.86	165.62	10,931,682
2022-04-25	195.01	203.56	192.50	192.70	158.89	7,797,024
2022-04-22	199.41	204.99	195.51	201.20	165.90	6,484,857
2022-04-21	199.99	205.92	198.50	199.39	164.41	6,138,024
2022-04-20	201.00	207.19	198.12	202.91	167.31	7,123,813
2022-04-19	205.02	210.55	202.34	202.95	167.34	4,956,798
2022-04-18	205.06	207.50	199.90	206.10	169.94	6,633,250
2022-04-15	207.50	210.24	204.47	208.50	171.92	7,523,181
2022-04-14	195.04	211.97	195.00	209.53	172.77	15,326,222
2022-04-13	190.95	198.70	189.43	192.70	158.89	10,771,393
2022-04-12	181.89	194.00	179.12	193.00	159.14	9,922,519
2022-04-11	187.00	187.99	177.00	180.10	148.50	8,995,011
2022-04-08	190.00	193.20	188.00	188.67	155.57	5,524,879
2022-04-07	186.50	191.98	186.20	187.77	154.83	3,764,167
2022-04-06	188.80	191.23	185.99	187.50	154.60	5,438,454
2022-04-01	183.70	193.50	182.82	190.70	157.24	6,904,755
2022-03-31	185.99	187.64	183.00	185.88	153.27	5,512,286
2022-03-30	182.33	188.02	180.40	188.02	155.03	8,776,075
2022-03-29	181.01	183.50	178.50	178.77	147.41	6,582,466
2022-03-28	183.00	184.99	176.00	181.90	149.99	14,412,835
2022-03-25	200.88	200.88	189.18	190.22	156.85	9,116,773
2022-03-24	202.00	202.50	197.70	199.90	164.83	5,958,453
2022-03-23	203.95	208.84	200.78	204.80	168.87	6,836,931
2022-03-22	207.08	207.40	201.73	202.36	166.86	4,296,034
2022-03-21	209.60	210.00	200.41	205.40	169.36	5,392,388
2022-03-18	201.65	206.50	200.00	203.88	168.11	6,885,561
2022-03-17	197.09	207.55	197.00	203.90	168.13	14,131,344
2022-03-16	190.88	195.24	181.18	193.99	159.96	11,940,351
2022-03-15	190.00	196.30	186.10	186.98	154.18	11,141,287
2022-03-14	203.00	203.00	194.40	194.98	160.77	11,194,588
2022-03-11	208.32	210.00	201.00	205.60	169.53	9,146,913
2022-03-10	208.95	213.53	207.00	212.32	175.07	10,896,493
2022-03-09	196.80	202.82	192.05	200.33	165.18	12,212,479
2022-03-08	198.00	203.00	194.08	195.80	161.45	11,699,644
2022-03-07	199.93	199.99	189.20	190.85	157.37	12,806,647
2022-03-04	201.87	207.78	201.20	203.26	167.60	6,079,039
2022-03-03	216.21	217.69	205.76	206.08	169.92	9,536,769
2022-03-02	218.70	220.40	214.20	216.01	178.11	4,716,747
2022-03-01	217.00	221.80	217.00	220.79	182.05	6,100,024
2022-02-28	215.32	216.77	213.07	216.60	178.60	4,376,998
2022-02-25	214.00	217.00	213.00	215.30	177.53	5,950,910
2022-02-24	220.00	220.00	207.16	211.75	174.60	12,178,663
2022-02-23	221.34	222.96	219.12	222.45	183.42	3,826,630
2022-02-22	227.00	227.59	220.00	221.32	182.49	5,446,140
2022-02-21	228.20	231.70	226.35	227.69	187.74	4,172,002
2022-02-18	227.68	229.80	224.00	228.10	188.08	3,637,130
2022-02-17	229.95	230.35	226.09	227.54	187.62	4,430,757
2022-02-16	225.49	230.97	223.17	228.96	188.79	6,552,377
2022-02-15	221.76	224.50	219.12	224.01	184.71	7,260,463
2022-02-14	214.00	221.38	213.00	219.40	180.91	6,986,391
2022-02-11	212.52	224.00	209.28	216.18	178.25	11,794,451
2022-02-10	213.00	215.20	207.41	213.40	175.96	7,536,154

← NewerPage 19 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.