Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	128.39	128.58	127.00	128.19	115.66	8,364,228
2025-07-23	129.38	130.75	128.00	128.38	115.83	11,075,931
2025-07-22	123.73	129.66	123.73	129.38	116.74	16,783,030
2025-07-21	124.50	125.01	123.35	123.75	111.66	8,426,000
2025-07-18	120.66	125.88	120.14	124.80	112.60	17,373,392
2025-07-17	120.11	121.50	119.48	120.65	108.86	8,205,666
2025-07-16	118.70	121.54	118.59	120.69	108.90	8,893,021
2025-07-15	118.82	119.78	118.36	118.95	107.33	9,361,363
2025-07-14	118.50	120.55	117.96	119.97	108.25	10,903,174
2025-07-11	115.89	119.58	115.88	119.10	107.46	18,551,460
2025-07-10	114.10	116.89	113.80	116.66	105.26	12,748,565
2025-07-09	113.90	115.67	113.66	114.36	103.18	10,173,927
2025-07-08	113.05	114.06	112.80	114.00	102.86	7,544,394
2025-07-07	113.93	114.27	113.05	113.23	102.17	6,312,691
2025-07-04	112.60	114.37	112.50	113.93	102.80	8,534,074
2025-07-03	112.81	113.92	112.42	112.90	101.87	6,967,431
2025-07-02	112.50	114.25	112.50	112.80	101.78	9,388,593
2025-07-01	113.01	113.19	112.20	112.50	101.51	6,346,328
2025-06-30	112.95	113.70	111.88	113.40	102.32	9,250,534
2025-06-27	113.22	113.73	112.80	112.82	101.80	7,530,734
2025-06-26	113.73	114.40	113.15	113.89	102.76	6,536,483
2025-06-25	114.23	115.28	112.72	113.70	102.59	9,476,505
2025-06-24	113.81	114.76	113.46	114.23	103.07	7,392,221
2025-06-23	112.80	114.40	111.68	113.76	102.64	8,797,145
2025-06-20	111.01	114.68	111.01	114.10	102.95	17,573,822
2025-06-19	109.99	111.98	109.98	111.01	100.16	11,736,260
2025-06-18	111.70	112.00	109.93	110.32	99.540	11,154,869
2025-06-17	108.66	110.48	108.10	109.98	99.233	10,087,128
2025-06-16	107.61	109.20	106.75	108.80	98.168	15,101,436
2025-06-13	112.05	112.44	108.48	109.08	98.421	21,226,937
2025-06-12	115.00	115.00	113.13	113.17	102.11	16,566,381
2025-06-11	115.10	116.38	115.10	115.18	103.92	8,678,323
2025-06-10	116.24	116.24	114.53	115.28	104.01	11,626,036
2025-06-09	115.81	116.89	115.40	116.25	104.89	7,539,407
2025-06-06	116.25	116.95	115.80	116.14	104.79	6,849,326
2025-06-05	115.00	116.40	115.00	116.25	104.89	8,063,374
2025-06-04	115.36	116.00	114.58	114.99	103.75	8,955,388
2025-06-03	116.01	116.07	114.90	115.40	104.12	11,254,024
2025-05-30	118.66	118.89	116.60	116.92	105.49	11,247,530
2025-05-29	119.01	119.51	118.20	119.09	107.45	6,133,079
2025-05-28	119.20	119.49	118.41	119.00	107.37	5,902,907
2025-05-27	119.41	120.38	118.80	119.18	107.53	6,096,410
2025-05-26	121.50	121.89	119.30	119.51	107.83	9,716,283
2025-05-23	122.95	123.14	121.80	121.84	109.93	5,725,861
2025-05-22	122.70	122.88	121.90	122.10	110.17	6,158,770
2025-05-21	122.69	123.39	122.54	122.69	110.70	5,774,194
2025-05-20	122.78	123.18	121.59	122.67	110.68	7,618,359
2025-05-19	123.28	124.39	122.51	122.98	110.96	13,275,845
2025-05-16	128.01	128.49	125.79	126.29	113.95	6,655,706
2025-05-15	129.40	131.44	128.23	128.29	115.75	6,572,902
2025-05-14	126.00	131.70	125.36	130.14	117.42	14,811,002
2025-05-13	127.16	127.16	125.90	126.00	113.69	4,992,654
2025-05-12	126.68	127.20	125.80	126.59	114.22	5,825,960
2025-05-09	126.69	126.88	126.00	126.36	114.01	4,089,982
2025-05-08	125.18	128.33	124.32	127.18	114.75	6,790,272
2025-05-07	126.53	127.89	125.51	125.87	113.57	6,533,192
2025-05-06	123.87	125.66	123.50	125.47	113.21	6,655,137
2025-04-30	123.64	125.18	123.46	123.74	111.65	5,804,209
2025-04-29	124.88	125.29	123.20	123.60	111.52	8,002,169
2025-04-28	125.36	127.91	125.31	125.60	113.33	7,899,515

← NewerPage 6 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.