Luzhou Lao Jiao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 117.77 | 117.77 | 115.70 | 116.49 | 103.88 | 8,029,318 |
| 2025-01-21 | 120.06 | 120.06 | 117.70 | 118.30 | 105.50 | 6,653,920 |
| 2025-01-20 | 119.29 | 121.10 | 118.81 | 119.18 | 106.28 | 8,825,968 |
| 2025-01-17 | 117.50 | 120.27 | 117.22 | 118.70 | 105.85 | 7,545,791 |
| 2025-01-16 | 118.90 | 119.29 | 116.88 | 117.99 | 105.22 | 7,837,196 |
| 2025-01-15 | 119.99 | 120.40 | 118.86 | 119.21 | 106.31 | 7,092,818 |
| 2025-01-14 | 116.30 | 121.00 | 116.30 | 120.48 | 107.44 | 14,716,279 |
| 2025-01-13 | 112.00 | 116.40 | 111.97 | 116.29 | 103.70 | 12,574,333 |
| 2025-01-10 | 115.62 | 115.78 | 113.34 | 113.34 | 101.07 | 7,729,478 |
| 2025-01-09 | 115.83 | 118.14 | 114.61 | 115.93 | 103.38 | 9,558,611 |
| 2025-01-08 | 115.73 | 117.44 | 114.25 | 115.61 | 103.10 | 11,938,513 |
| 2025-01-07 | 115.61 | 116.12 | 114.39 | 116.05 | 103.49 | 9,819,438 |
| 2025-01-06 | 118.05 | 118.50 | 114.98 | 115.30 | 102.82 | 17,729,562 |
| 2025-01-03 | 120.98 | 122.35 | 118.86 | 119.74 | 106.78 | 11,343,916 |
| 2025-01-02 | 125.20 | 125.59 | 120.50 | 121.05 | 107.95 | 14,946,398 |
| 2024-12-31 | 127.00 | 128.85 | 125.15 | 125.20 | 111.65 | 11,721,767 |
| 2024-12-30 | 129.24 | 130.08 | 126.32 | 126.86 | 113.13 | 14,711,655 |
| 2024-12-27 | 129.45 | 130.50 | 128.58 | 129.55 | 115.53 | 8,157,152 |
| 2024-12-26 | 129.75 | 129.99 | 129.01 | 129.29 | 115.30 | 6,460,173 |
| 2024-12-25 | 130.55 | 130.56 | 129.40 | 129.55 | 115.53 | 7,222,381 |
| 2024-12-24 | 129.86 | 130.19 | 128.70 | 130.12 | 116.04 | 9,024,317 |
| 2024-12-23 | 130.00 | 131.09 | 129.11 | 129.76 | 115.72 | 9,470,600 |
| 2024-12-20 | 130.00 | 130.66 | 128.62 | 130.32 | 116.21 | 9,595,491 |
| 2024-12-19 | 130.20 | 130.63 | 128.94 | 129.97 | 115.90 | 11,995,399 |
| 2024-12-18 | 132.30 | 132.96 | 131.00 | 131.50 | 117.27 | 9,289,535 |
| 2024-12-17 | 132.85 | 133.93 | 131.68 | 132.00 | 117.71 | 11,912,011 |
| 2024-12-16 | 137.82 | 137.84 | 131.91 | 132.60 | 118.25 | 21,151,916 |
| 2024-12-13 | 143.00 | 143.11 | 137.73 | 137.79 | 122.88 | 21,362,888 |
| 2024-12-12 | 141.00 | 145.70 | 140.26 | 144.91 | 129.23 | 18,159,864 |
| 2024-12-11 | 140.50 | 144.10 | 140.46 | 141.30 | 126.01 | 15,351,492 |
| 2024-12-10 | 147.88 | 150.00 | 141.00 | 141.69 | 126.35 | 33,915,376 |
| 2024-12-09 | 138.20 | 140.25 | 136.81 | 137.88 | 122.96 | 9,184,620 |
| 2024-12-06 | 136.10 | 139.10 | 136.00 | 138.21 | 123.25 | 10,118,492 |
| 2024-12-05 | 136.50 | 137.08 | 135.96 | 136.30 | 121.55 | 7,008,900 |
| 2024-12-04 | 138.00 | 138.68 | 136.28 | 137.10 | 122.26 | 8,357,038 |
| 2024-12-03 | 138.90 | 138.90 | 136.80 | 138.18 | 123.22 | 8,408,421 |
| 2024-12-02 | 138.55 | 140.50 | 136.86 | 139.02 | 123.97 | 11,169,728 |
| 2024-11-29 | 136.49 | 141.51 | 136.40 | 138.73 | 123.71 | 13,763,029 |
| 2024-11-28 | 138.80 | 138.80 | 135.99 | 136.14 | 121.40 | 7,948,857 |
| 2024-11-27 | 136.13 | 139.82 | 135.00 | 138.87 | 123.84 | 9,932,129 |
| 2024-11-26 | 136.01 | 138.88 | 135.00 | 136.87 | 122.06 | 8,314,489 |
| 2024-11-25 | 136.26 | 138.25 | 135.19 | 136.88 | 122.06 | 9,881,632 |
| 2024-11-22 | 141.64 | 142.00 | 136.18 | 136.29 | 121.54 | 11,876,596 |
| 2024-11-21 | 141.92 | 143.18 | 140.73 | 141.68 | 126.35 | 7,631,638 |
| 2024-11-20 | 141.09 | 143.03 | 140.19 | 142.47 | 127.05 | 9,416,792 |
| 2024-11-19 | 143.49 | 143.82 | 138.00 | 141.68 | 126.35 | 13,723,759 |
| 2024-11-18 | 144.09 | 145.58 | 140.74 | 142.67 | 127.23 | 15,618,163 |
| 2024-11-15 | 144.61 | 147.95 | 142.70 | 144.10 | 128.50 | 16,915,818 |
| 2024-11-14 | 145.00 | 147.00 | 143.99 | 144.61 | 128.96 | 15,178,644 |
| 2024-11-13 | 145.41 | 147.68 | 144.70 | 145.89 | 130.10 | 13,546,499 |
| 2024-11-12 | 148.15 | 151.38 | 145.68 | 146.70 | 130.82 | 20,081,318 |
| 2024-11-11 | 148.00 | 149.00 | 143.60 | 148.10 | 132.07 | 23,607,510 |
| 2024-11-08 | 155.00 | 156.00 | 149.73 | 151.00 | 134.66 | 30,631,107 |
| 2024-11-07 | 139.01 | 153.89 | 138.87 | 153.89 | 137.23 | 37,394,855 |
| 2024-11-06 | 141.00 | 142.00 | 138.41 | 139.90 | 124.76 | 15,475,954 |
| 2024-11-05 | 137.00 | 141.12 | 136.00 | 141.12 | 125.85 | 18,439,714 |
| 2024-11-04 | 137.48 | 137.76 | 134.94 | 137.30 | 122.44 | 13,245,896 |
| 2024-11-01 | 134.99 | 139.50 | 134.20 | 136.53 | 121.75 | 16,284,065 |
| 2024-10-31 | 136.01 | 138.20 | 133.47 | 135.51 | 120.84 | 17,676,653 |
| 2024-10-30 | 137.29 | 140.80 | 136.00 | 136.81 | 122.00 | 12,523,301 |
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.