Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	113.40	116.85	112.95	116.26	108.79	15,007,920
2026-01-19	114.07	114.60	113.30	113.59	106.29	7,283,334
2026-01-16	115.55	115.99	113.73	114.28	106.94	9,085,101
2026-01-15	115.10	117.16	115.01	115.36	107.95	8,774,097
2026-01-14	117.22	119.44	115.85	116.86	109.35	13,697,485
2026-01-13	119.29	120.48	117.64	118.00	110.42	12,514,426
2026-01-12	116.87	120.11	116.80	119.29	111.63	12,964,117
2026-01-09	117.58	118.57	116.30	116.86	109.35	8,651,180
2026-01-08	117.08	117.38	115.52	116.59	109.10	7,233,119
2026-01-07	118.65	118.80	116.84	117.12	109.59	9,367,641
2026-01-06	118.00	118.66	116.69	118.62	111.00	10,974,756
2026-01-05	116.22	118.38	116.22	118.00	110.42	8,781,463
2025-12-31	117.53	117.84	116.10	116.22	108.75	5,839,418
2025-12-30	117.17	118.10	116.70	117.85	110.28	5,283,200
2025-12-29	119.25	119.25	117.00	117.21	109.68	9,890,591
2025-12-26	120.01	120.75	119.15	119.39	111.72	7,343,791
2025-12-25	119.49	122.12	119.49	120.72	112.96	8,192,097
2025-12-24	120.12	120.38	119.31	119.94	112.23	5,259,257
2025-12-23	121.19	121.32	119.51	120.40	112.66	7,193,371
2025-12-22	121.69	123.10	121.14	121.33	113.53	8,054,542
2025-12-19	121.97	122.52	121.35	122.09	114.25	6,712,305
2025-12-18	121.90	122.85	121.50	121.97	114.13	5,105,821
2025-12-17	122.58	123.21	120.75	122.11	114.26	7,840,578
2025-12-16	122.02	123.22	121.66	122.86	114.97	5,232,686
2025-12-15	124.47	125.68	122.75	122.81	114.92	9,519,384
2025-12-12	122.15	124.46	121.21	122.98	115.08	12,879,574
2025-12-11	122.60	123.50	121.36	121.40	113.60	5,169,935
2025-12-10	121.61	123.29	120.01	122.62	114.74	8,299,471
2025-12-09	125.00	125.06	121.10	122.12	114.27	12,711,894
2025-12-08	127.60	128.29	125.00	125.38	117.32	11,742,648
2025-12-05	127.68	128.66	127.00	128.35	120.10	5,555,184
2025-12-04	132.42	132.79	126.96	127.71	119.50	14,035,050
2025-12-03	134.00	134.08	132.00	132.70	124.17	4,813,797
2025-12-02	135.00	136.17	133.69	133.69	125.10	4,661,914
2025-12-01	136.00	138.36	134.55	135.76	127.04	6,305,216
2025-11-28	135.02	136.48	134.21	135.88	127.15	5,609,216
2025-11-27	135.14	136.10	133.86	135.01	126.33	6,153,900
2025-11-26	133.59	135.30	133.50	134.93	126.26	6,171,939
2025-11-25	132.92	133.94	132.01	133.59	125.01	7,183,720
2025-11-24	134.70	136.00	132.41	132.92	124.38	8,916,136
2025-11-21	136.00	138.89	133.89	134.20	125.58	10,177,131
2025-11-20	137.43	139.21	136.56	136.85	128.06	5,630,106
2025-11-19	139.02	139.96	136.73	137.14	128.33	7,977,921
2025-11-18	139.94	142.53	138.90	139.75	130.77	7,871,781
2025-11-17	139.10	141.17	138.47	140.00	131.00	7,802,610
2025-11-14	142.90	145.88	139.61	139.62	130.65	9,474,533
2025-11-13	141.66	144.98	140.24	143.32	134.11	11,411,556
2025-11-12	141.49	143.80	141.00	141.87	132.75	10,080,933
2025-11-11	141.00	142.42	138.45	141.64	132.54	16,129,169
2025-11-10	131.65	143.57	131.10	142.49	133.33	28,469,814
2025-11-07	131.45	133.22	131.40	131.65	123.19	5,388,745
2025-11-06	133.40	134.50	131.66	131.90	123.42	6,784,954
2025-11-05	132.00	134.68	131.46	132.17	123.68	6,164,267
2025-11-04	135.03	135.10	132.19	133.10	124.55	6,796,659
2025-11-03	133.98	136.55	132.32	135.04	126.36	9,952,938
2025-10-31	130.33	136.90	130.33	134.54	125.90	19,063,560
2025-10-30	129.50	132.18	129.00	129.88	121.53	7,914,413
2025-10-29	130.40	130.89	128.89	129.87	121.53	5,785,212
2025-10-28	129.39	132.73	129.35	130.49	122.11	7,159,421
2025-10-27	129.00	131.30	128.60	129.40	121.09	9,415,683

← NewerPage 4 of 21 · 1,218 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.