Jiangsu King's Luck Brewery Joint-Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.720	30.250	29.510	30.110	30.110	9,603,502
2026-10-22	29.350	29.750	29.020	29.580	29.580	6,951,189
2026-10-21	30.110	30.430	29.350	29.490	29.490	9,088,426
2026-10-20	29.440	30.400	29.320	30.230	30.230	13,846,601
2026-10-19	29.360	30.360	29.170	29.450	29.450	11,255,171
2026-10-16	28.660	29.650	28.630	29.640	29.640	12,806,345
2026-10-15	28.220	29.350	28.020	29.100	29.100	15,279,429
2026-10-14	27.600	28.350	27.580	28.220	28.220	8,421,741
2026-10-13	28.010	28.650	27.870	28.080	28.080	11,878,886
2026-10-12	27.680	28.130	27.620	27.970	27.970	6,118,091
2026-10-09	27.650	28.050	27.220	27.620	27.620	6,031,494
2026-10-08	27.990	28.080	27.500	27.650	27.650	8,856,528
2026-09-30	27.120	28.440	26.670	28.090	28.090	14,090,338
2026-09-29	26.700	27.130	26.500	27.130	27.130	7,897,937
2026-09-28	26.900	27.140	26.480	26.640	26.640	5,747,919
2026-09-24	27.270	27.480	26.700	26.920	26.920	6,753,347
2026-09-23	28.290	28.940	27.100	27.260	27.260	17,326,914
2026-09-22	28.410	28.470	27.910	28.350	28.350	8,582,298
2026-09-21	27.620	28.830	27.420	28.590	28.590	11,774,936
2026-09-18	27.230	27.760	27.150	27.750	27.750	8,262,686
2026-09-17	27.530	27.820	27.030	27.310	27.310	9,329,416
2026-09-16	28.430	28.660	27.520	27.780	27.780	11,205,288
2026-09-15	29.180	29.180	28.480	28.500	28.500	5,289,632
2026-09-14	28.790	29.160	28.710	28.990	28.990	5,960,300
2026-09-11	29.560	29.650	28.590	28.680	28.680	8,389,938
2026-09-10	30.560	30.700	29.520	29.540	29.540	7,680,209
2026-09-09	30.600	30.750	30.160	30.410	30.410	9,088,180
2026-09-08	30.740	30.890	30.460	30.650	30.650	7,692,194
2026-09-07	30.710	31.040	30.290	30.850	30.850	10,993,921
2026-09-04	30.110	31.510	29.820	30.900	30.900	16,274,019
2026-09-03	29.650	30.220	29.650	30.060	30.060	11,084,795
2026-09-02	29.630	30.300	29.580	29.650	29.650	9,878,817
2026-09-01	28.320	30.440	28.150	29.850	29.850	24,092,686
2026-08-31	28.500	28.850	28.230	28.320	28.320	10,945,767
2026-08-28	28.360	28.650	28.020	28.470	28.470	9,000,579
2026-08-27	27.990	28.520	27.650	28.500	28.500	12,037,167
2026-08-26	27.540	28.210	27.490	28.100	28.100	9,367,156
2026-08-25	27.800	28.270	27.640	27.820	27.820	11,148,900
2026-08-24	27.720	28.220	27.630	27.780	27.780	11,900,201
2026-08-21	28.610	28.670	27.840	27.890	27.890	13,234,035
2026-08-20	28.930	29.510	28.580	28.720	28.720	12,190,867
2026-08-19	30.000	30.190	28.700	28.920	28.920	20,184,413
2026-08-18	30.760	30.990	29.270	30.080	30.080	39,271,249
2026-08-17	29.070	29.680	28.450	29.630	29.630	25,633,388
2026-08-14	29.900	30.180	29.500	29.760	29.760	15,651,000
2026-08-13	30.700	30.730	29.960	30.040	30.040	29,276,858
2026-08-12	27.910	30.720	27.880	30.720	30.720	45,298,195
2026-08-11	28.330	28.800	27.930	27.930	27.930	13,359,820
2026-08-10	27.260	28.600	27.140	28.390	28.390	21,527,435
2026-08-07	26.910	27.370	26.510	27.260	27.260	14,970,622
2026-08-06	27.450	27.510	26.900	27.080	27.080	14,255,964
2026-08-05	27.600	27.650	26.930	27.450	27.450	14,105,666
2026-08-04	28.280	28.280	27.450	27.600	27.600	15,101,890
2026-08-03	28.600	28.790	28.210	28.280	28.280	11,979,272
2026-07-31	27.280	28.980	27.280	28.700	28.700	16,495,237
2026-07-30	27.600	29.260	27.480	28.280	28.280	26,464,417
2026-07-29	26.930	27.870	26.630	27.620	27.620	20,732,912
2026-07-28	25.840	27.370	25.710	27.030	27.030	22,736,854
2026-07-27	25.520	26.000	25.350	25.840	25.840	7,415,847
2026-07-24	26.480	26.680	25.500	25.520	25.520	11,113,402

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.7300 CNY
2022-05-31	0.5900 CNY
2021-06-25	0.4500 CNY
2020-06-24	0.4100 CNY
2019-05-21	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.