Luzhou Lao Jiao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 141.28 | 148.20 | 139.80 | 140.00 | 124.85 | 23,408,902 |
| 2024-10-28 | 139.00 | 144.00 | 136.36 | 142.64 | 127.20 | 26,045,310 |
| 2024-10-25 | 135.00 | 139.34 | 135.00 | 136.62 | 121.83 | 11,189,527 |
| 2024-10-24 | 139.00 | 139.00 | 135.50 | 135.64 | 120.96 | 11,259,632 |
| 2024-10-23 | 137.98 | 142.38 | 135.77 | 140.12 | 124.95 | 21,210,019 |
| 2024-10-22 | 134.29 | 138.00 | 133.82 | 137.23 | 122.38 | 18,535,953 |
| 2024-10-21 | 134.77 | 135.95 | 131.88 | 134.21 | 119.68 | 20,400,856 |
| 2024-10-18 | 130.06 | 138.29 | 128.23 | 135.24 | 120.60 | 27,618,586 |
| 2024-10-17 | 136.33 | 136.75 | 131.08 | 131.19 | 116.99 | 13,119,687 |
| 2024-10-16 | 132.00 | 138.21 | 131.81 | 134.99 | 120.38 | 17,861,507 |
| 2024-10-15 | 141.20 | 141.21 | 134.20 | 134.39 | 119.84 | 23,013,472 |
| 2024-10-14 | 141.38 | 142.75 | 136.70 | 141.20 | 125.92 | 22,751,059 |
| 2024-10-11 | 144.01 | 147.65 | 139.26 | 141.38 | 126.08 | 18,996,266 |
| 2024-10-10 | 142.20 | 153.80 | 142.20 | 147.29 | 131.35 | 34,967,724 |
| 2024-10-09 | 152.00 | 153.00 | 143.10 | 143.10 | 127.61 | 45,385,953 |
| 2024-10-08 | 164.67 | 164.67 | 149.80 | 159.00 | 141.79 | 63,281,173 |
| 2024-09-30 | 149.70 | 149.70 | 145.00 | 149.70 | 133.50 | 31,658,417 |
| 2024-09-27 | 131.97 | 136.09 | 130.00 | 136.09 | 121.36 | 38,203,545 |
| 2024-09-26 | 113.77 | 123.72 | 113.00 | 123.72 | 110.33 | 33,127,300 |
| 2024-09-25 | 113.30 | 117.43 | 112.46 | 112.47 | 100.30 | 25,286,986 |
| 2024-09-24 | 104.39 | 111.00 | 102.28 | 110.62 | 98.647 | 25,513,672 |
| 2024-09-23 | 101.37 | 104.80 | 101.37 | 102.35 | 91.272 | 11,036,004 |
| 2024-09-20 | 101.00 | 101.80 | 99.980 | 101.37 | 90.398 | 9,624,766 |
| 2024-09-19 | 100.48 | 104.47 | 98.920 | 101.50 | 90.514 | 17,948,051 |
| 2024-09-18 | 100.30 | 101.13 | 98.950 | 100.02 | 89.194 | 11,815,724 |
| 2024-09-13 | 102.50 | 103.10 | 100.80 | 100.82 | 89.908 | 13,941,584 |
| 2024-09-12 | 105.93 | 106.30 | 102.53 | 102.60 | 91.495 | 13,941,480 |
| 2024-09-11 | 106.50 | 107.63 | 105.80 | 105.93 | 94.465 | 8,205,586 |
| 2024-09-10 | 107.90 | 109.12 | 106.60 | 107.19 | 95.588 | 7,824,236 |
| 2024-09-09 | 109.26 | 109.52 | 107.20 | 107.90 | 96.222 | 9,309,617 |
| 2024-09-06 | 113.46 | 113.57 | 110.55 | 110.60 | 98.629 | 6,750,540 |
| 2024-09-05 | 112.50 | 113.63 | 112.22 | 113.40 | 101.13 | 5,006,785 |
| 2024-09-04 | 114.39 | 115.94 | 112.63 | 112.69 | 100.49 | 6,733,833 |
| 2024-09-03 | 113.90 | 115.23 | 112.57 | 114.23 | 101.87 | 9,071,580 |
| 2024-09-02 | 116.00 | 116.00 | 112.50 | 112.50 | 100.32 | 16,404,147 |
| 2024-08-30 | 114.35 | 121.36 | 113.08 | 119.28 | 106.37 | 16,309,388 |
| 2024-08-29 | 112.71 | 116.50 | 112.00 | 115.28 | 102.80 | 11,544,537 |
| 2024-08-28 | 117.44 | 117.83 | 111.25 | 112.94 | 100.72 | 16,501,518 |
| 2024-08-27 | 118.00 | 119.40 | 116.47 | 118.75 | 105.90 | 5,223,446 |
| 2024-08-26 | 118.40 | 119.99 | 117.51 | 118.53 | 105.70 | 5,882,754 |
| 2024-08-23 | 117.10 | 119.49 | 117.10 | 118.21 | 105.42 | 8,012,162 |
| 2024-08-22 | 123.10 | 123.48 | 120.34 | 122.50 | 104.43 | 12,333,557 |
| 2024-08-21 | 123.98 | 124.37 | 122.84 | 123.14 | 104.97 | 5,812,649 |
| 2024-08-20 | 124.91 | 125.50 | 123.60 | 123.85 | 105.58 | 5,778,169 |
| 2024-08-19 | 125.80 | 129.25 | 124.78 | 124.78 | 106.37 | 8,893,606 |
| 2024-08-16 | 126.35 | 126.36 | 124.94 | 125.25 | 106.77 | 6,150,454 |
| 2024-08-15 | 124.93 | 127.69 | 124.60 | 126.54 | 107.87 | 7,180,085 |
| 2024-08-14 | 127.10 | 127.38 | 124.77 | 125.20 | 106.73 | 5,213,142 |
| 2024-08-13 | 128.88 | 129.00 | 126.31 | 127.10 | 108.35 | 6,644,347 |
| 2024-08-12 | 128.41 | 130.56 | 128.05 | 129.06 | 110.02 | 6,332,656 |
| 2024-08-09 | 131.16 | 132.98 | 129.15 | 129.15 | 110.09 | 8,282,825 |
| 2024-08-08 | 126.50 | 132.00 | 126.20 | 129.57 | 110.45 | 12,577,204 |
| 2024-08-07 | 126.00 | 128.29 | 125.30 | 127.26 | 108.48 | 7,862,813 |
| 2024-08-06 | 127.91 | 129.42 | 125.87 | 126.89 | 108.17 | 8,952,838 |
| 2024-08-05 | 123.25 | 130.19 | 123.00 | 126.80 | 108.09 | 16,565,741 |
| 2024-08-02 | 123.23 | 125.78 | 123.23 | 123.35 | 105.15 | 8,130,939 |
| 2024-08-01 | 130.94 | 130.94 | 124.79 | 124.79 | 106.38 | 13,410,805 |
| 2024-07-31 | 125.29 | 131.30 | 123.45 | 130.66 | 111.38 | 14,191,851 |
| 2024-07-30 | 125.00 | 125.67 | 123.21 | 125.33 | 106.84 | 10,665,891 |
| 2024-07-29 | 129.89 | 130.44 | 126.00 | 126.23 | 107.61 | 10,746,206 |
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.