Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	208.10	214.98	205.18	214.18	176.60	10,076,333
2022-02-08	214.01	215.20	200.00	208.36	171.80	11,504,823
2022-02-07	221.50	225.29	212.00	214.45	176.83	9,061,610
2022-01-28	225.24	226.95	214.21	216.31	178.36	10,476,593
2022-01-27	229.60	234.34	224.08	224.50	185.11	8,189,463
2022-01-26	226.99	230.60	222.22	228.03	188.02	6,639,053
2022-01-25	232.41	234.28	226.99	226.99	187.17	6,135,018
2022-01-24	234.00	239.00	230.86	232.90	192.04	6,604,416
2022-01-21	234.86	241.39	233.50	236.85	195.30	6,364,017
2022-01-20	229.55	238.19	228.00	236.20	194.76	9,610,122
2022-01-19	236.10	237.20	226.66	229.89	189.56	8,177,996
2022-01-18	229.97	238.00	227.60	235.72	194.36	8,727,508
2022-01-17	226.90	230.28	222.26	229.68	189.38	6,549,307
2022-01-14	224.00	230.72	224.00	227.15	187.30	7,966,141
2022-01-13	230.60	232.67	223.58	224.00	184.70	12,080,667
2022-01-12	233.00	233.81	228.29	230.16	189.78	8,963,264
2022-01-11	236.33	237.80	230.02	231.00	190.47	5,928,627
2022-01-10	233.00	238.65	227.75	237.20	195.59	7,801,688
2022-01-07	239.98	242.66	232.33	236.68	195.16	8,978,967
2022-01-06	247.46	249.26	235.60	241.75	199.34	10,785,593
2022-01-05	248.00	253.88	244.22	247.87	204.38	7,056,065
2022-01-04	253.00	253.80	243.06	250.64	206.67	8,944,097
2021-12-31	254.00	257.00	248.30	253.87	209.33	9,975,719
2021-12-30	245.33	256.56	245.11	254.00	209.44	11,570,897
2021-12-29	262.07	263.39	241.93	243.00	200.37	17,935,972
2021-12-28	260.74	266.88	259.29	260.80	215.04	7,759,484
2021-12-27	259.39	264.00	257.11	261.19	215.37	7,498,507
2021-12-24	262.99	272.33	259.11	261.20	215.37	13,701,815
2021-12-23	252.71	264.15	251.51	263.00	216.86	13,577,381
2021-12-22	248.70	254.55	247.01	252.28	208.02	7,621,115
2021-12-21	246.76	250.99	242.90	248.00	204.49	7,722,227
2021-12-20	246.97	254.50	246.21	247.65	204.20	8,253,173
2021-12-17	256.81	257.88	247.60	248.51	204.91	12,104,503
2021-12-16	261.08	261.08	249.00	257.88	212.64	13,181,047
2021-12-15	260.38	262.02	255.80	261.22	215.39	8,040,745
2021-12-14	253.16	262.50	252.20	260.40	214.71	12,625,438
2021-12-13	257.00	261.63	254.30	254.43	209.79	15,543,017
2021-12-10	250.79	255.43	247.33	252.17	207.93	12,707,982
2021-12-09	254.97	260.00	252.00	253.30	208.86	19,497,098
2021-12-08	245.03	258.59	243.51	252.87	208.51	18,248,567
2021-12-07	247.13	252.52	245.00	246.47	203.23	14,770,630
2021-12-06	254.50	254.90	244.10	244.38	201.51	17,014,192
2021-12-03	238.20	254.00	238.20	252.30	208.04	23,446,929
2021-12-02	232.11	238.11	231.00	237.18	195.57	9,530,593
2021-12-01	233.29	234.89	229.00	232.11	191.39	6,761,525
2021-11-30	234.80	236.60	229.46	230.05	189.69	10,256,231
2021-11-29	231.30	236.00	229.50	235.50	194.18	9,762,013
2021-11-26	234.95	236.00	231.01	233.68	192.68	7,622,769
2021-11-25	236.00	243.70	234.20	234.94	193.72	15,389,988
2021-11-24	228.00	240.00	227.41	234.95	193.73	21,943,330
2021-11-23	226.00	231.36	224.23	226.05	186.39	8,742,354
2021-11-22	230.52	238.61	226.58	227.48	187.57	15,424,897
2021-11-19	221.05	234.88	221.05	230.53	190.09	12,851,030
2021-11-18	221.70	225.55	219.45	223.15	184.00	5,239,234
2021-11-17	220.51	225.50	219.23	222.63	183.57	7,759,073
2021-11-16	214.00	224.00	212.97	221.80	182.89	14,156,038
2021-11-15	212.00	214.88	208.80	211.46	174.36	9,037,375
2021-11-12	219.77	222.77	206.70	210.00	173.16	18,999,671
2021-11-11	218.93	220.20	213.00	218.80	180.41	8,993,040
2021-11-10	229.05	229.05	216.10	219.05	180.62	11,748,430

← NewerPage 20 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.