Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	126.00	127.54	125.01	125.36	113.11	7,813,031
2025-04-24	128.60	128.80	126.51	126.55	114.18	8,419,231
2025-04-23	129.29	129.75	128.00	128.65	116.08	6,976,609
2025-04-22	129.31	130.33	127.91	129.14	116.52	8,077,469
2025-04-21	131.58	131.65	129.13	129.60	116.94	8,084,330
2025-04-18	132.20	133.12	131.00	131.80	118.92	5,344,236
2025-04-17	130.43	133.30	129.90	132.33	119.40	8,068,659
2025-04-16	129.95	131.38	129.10	131.00	118.20	6,607,019
2025-04-15	129.00	130.76	128.61	130.21	117.49	6,460,269
2025-04-14	130.01	131.87	128.98	129.47	116.82	8,376,681
2025-04-11	131.91	132.68	128.40	130.17	117.45	11,423,449
2025-04-10	132.68	133.50	129.73	132.80	119.82	9,945,993
2025-04-09	127.55	132.50	127.17	131.67	118.80	12,679,511
2025-04-08	125.50	129.20	125.30	129.00	116.39	14,687,467
2025-04-07	127.30	129.67	120.80	125.56	113.29	19,007,423
2025-04-03	128.17	132.98	128.08	132.58	119.62	8,646,909
2025-04-02	130.52	131.95	129.41	129.71	117.03	5,768,268
2025-04-01	129.72	131.70	129.27	130.89	118.10	5,435,270
2025-03-31	132.30	132.30	129.13	129.72	117.04	9,044,328
2025-03-28	134.16	134.60	131.63	132.30	119.37	6,700,212
2025-03-27	131.83	134.53	130.88	134.12	121.01	7,732,756
2025-03-26	131.50	133.20	131.21	132.11	119.20	6,419,199
2025-03-25	132.76	133.00	130.51	131.58	118.72	8,309,676
2025-03-24	131.45	133.49	129.92	132.75	119.78	12,375,106
2025-03-21	134.43	137.44	130.68	130.68	117.91	14,683,607
2025-03-20	138.00	138.79	134.90	135.16	121.95	13,324,453
2025-03-19	142.50	143.27	137.80	139.02	125.43	17,924,444
2025-03-18	143.24	143.60	140.56	143.37	129.36	11,045,871
2025-03-17	144.80	146.72	141.40	142.94	128.97	19,066,501
2025-03-14	137.00	145.50	136.86	143.61	129.58	28,768,424
2025-03-13	135.54	138.12	135.00	135.26	122.04	9,057,499
2025-03-12	136.82	138.13	134.62	135.78	122.51	12,472,777
2025-03-11	131.00	137.00	130.15	136.83	123.46	20,269,463
2025-03-10	131.41	132.78	129.83	132.12	119.21	11,591,899
2025-03-07	125.52	132.50	125.01	131.41	118.57	21,551,039
2025-03-06	124.00	126.50	122.56	126.18	113.85	9,968,818
2025-03-05	123.55	124.26	122.29	123.73	111.64	7,712,116
2025-03-04	124.10	124.99	122.20	123.48	111.41	8,346,613
2025-03-03	126.46	130.20	124.35	125.00	112.78	11,404,355
2025-02-28	127.00	130.10	126.19	126.46	114.10	17,523,547
2025-02-27	121.20	127.99	120.80	127.78	115.29	28,453,938
2025-02-26	119.61	121.81	118.12	121.58	109.70	10,932,675
2025-02-25	121.10	121.36	119.50	119.90	108.18	8,056,661
2025-02-24	119.08	123.72	118.80	121.85	109.94	17,295,187
2025-02-21	118.45	120.45	118.02	119.08	107.44	11,507,032
2025-02-20	118.40	119.57	117.90	118.00	106.47	6,342,073
2025-02-19	118.78	119.50	117.66	119.00	107.37	7,401,627
2025-02-18	120.22	121.50	118.51	118.78	107.17	8,846,745
2025-02-17	119.89	122.13	119.80	120.49	108.72	9,604,671
2025-02-14	119.90	120.50	119.01	119.86	108.15	9,459,653
2025-02-13	116.00	121.87	115.60	120.45	108.68	23,373,329
2025-02-12	114.20	115.99	113.83	115.98	104.65	7,775,887
2025-02-11	115.95	116.45	113.68	114.28	103.11	8,184,639
2025-02-10	115.91	116.27	114.93	115.71	104.40	7,677,833
2025-02-07	114.00	116.65	113.33	115.50	104.21	11,616,319
2025-02-06	113.49	115.00	113.20	114.25	103.09	7,702,120
2025-02-05	115.60	115.92	112.66	113.81	102.69	7,704,719
2025-01-27	114.88	116.15	114.55	115.55	104.26	7,507,490
2025-01-24	115.18	116.26	114.51	114.87	103.64	8,500,157
2025-01-23	117.50	118.31	116.13	116.54	103.93	8,459,461

← NewerPage 7 of 21 · 1,212 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.