Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	69.090	69.120	67.790	68.000	68.000	12,821,399
2026-10-21	71.290	71.620	69.010	69.180	69.180	17,685,049
2026-10-20	72.450	72.900	70.780	71.290	71.290	12,106,670
2026-10-19	71.750	74.220	71.410	72.640	72.640	16,664,789
2026-10-16	70.970	72.500	70.900	71.940	71.940	11,719,725
2026-10-15	70.000	72.630	69.880	71.370	71.370	18,210,248
2026-10-14	70.350	71.190	70.050	70.300	70.300	7,880,055
2026-10-13	71.800	72.440	70.300	70.400	70.400	10,282,758
2026-10-12	71.480	72.500	71.410	71.930	71.930	7,301,798
2026-10-09	72.280	73.330	71.150	71.500	71.500	9,967,138
2026-10-08	71.750	72.640	71.020	72.610	72.610	10,445,482
2026-09-30	69.500	73.180	69.320	72.280	72.280	14,157,762
2026-09-29	69.980	70.380	69.350	69.380	69.380	6,876,506
2026-09-28	70.650	70.950	69.700	69.960	69.960	5,682,219
2026-09-24	71.690	72.160	70.510	70.650	70.650	9,067,869
2026-09-23	71.610	73.180	71.550	72.110	72.110	10,485,981
2026-09-22	72.100	72.540	71.480	71.480	71.480	8,961,554
2026-09-21	72.280	72.720	71.600	72.200	72.200	9,036,052
2026-09-18	71.650	72.250	71.630	71.920	71.920	5,452,325
2026-09-17	72.070	72.600	71.290	71.650	71.650	5,504,592
2026-09-16	72.150	72.410	71.510	72.350	72.350	5,623,743
2026-09-15	73.700	73.780	72.000	72.000	72.000	8,000,031
2026-09-14	73.800	74.400	73.380	73.480	73.480	5,414,223
2026-09-11	74.700	74.700	73.500	73.630	73.630	7,634,149
2026-09-10	77.000	77.100	74.600	74.810	74.810	12,009,014
2026-09-09	77.650	77.780	76.690	76.900	76.900	6,070,052
2026-09-08	79.350	79.560	77.780	77.780	77.780	8,947,808
2026-09-07	79.600	80.300	78.660	79.300	79.300	7,696,425
2026-09-04	76.020	81.310	76.020	79.920	79.920	18,425,523
2026-09-03	77.840	77.990	75.750	76.000	76.000	11,245,730
2026-09-02	78.330	79.100	77.720	77.820	77.820	5,055,620
2026-09-01	76.690	80.360	76.510	78.680	78.680	13,993,012
2026-08-31	78.800	79.200	76.350	77.000	77.000	10,463,184
2026-08-28	77.980	78.830	77.050	78.440	78.440	10,116,697
2026-08-27	82.500	82.600	80.880	81.930	77.513	11,044,499
2026-08-26	81.000	84.070	80.960	82.720	78.260	15,920,734
2026-08-25	85.530	86.290	84.000	84.730	80.162	8,828,898
2026-08-24	85.200	87.470	84.530	85.510	80.900	9,565,269
2026-08-21	86.010	86.300	84.800	85.200	80.607	5,678,984
2026-08-20	85.000	86.330	84.660	86.110	81.468	7,959,313
2026-08-19	86.400	87.310	84.020	84.500	79.944	10,307,095
2026-08-18	86.280	86.880	85.750	86.620	81.950	7,060,564
2026-08-17	87.200	87.200	85.110	86.350	81.695	16,866,408
2026-08-14	91.590	91.910	89.210	89.420	84.599	8,830,395
2026-08-13	90.600	92.740	90.260	91.780	86.832	11,221,850
2026-08-12	89.690	92.120	89.130	91.090	86.179	12,476,378
2026-08-11	90.560	91.150	89.380	90.180	85.318	8,164,091
2026-08-10	88.720	91.660	88.570	90.750	85.857	13,473,257
2026-08-07	87.020	88.890	86.150	88.640	83.861	12,872,283
2026-08-06	87.410	87.940	86.580	87.010	82.319	10,500,005
2026-08-05	88.770	88.800	86.670	87.520	82.802	13,055,647
2026-08-04	90.150	90.580	88.220	89.300	84.486	11,314,681
2026-08-03	90.400	91.340	89.810	90.390	85.517	9,261,837
2026-07-31	87.880	91.150	87.510	90.930	86.028	15,134,638
2026-07-30	88.230	92.210	87.950	90.540	85.659	19,763,082
2026-07-29	87.000	89.500	86.550	88.230	83.473	17,843,501
2026-07-28	84.020	87.050	83.630	87.000	82.310	16,608,799
2026-07-27	83.560	84.650	82.910	83.730	79.216	8,174,161
2026-07-24	84.580	85.660	83.000	83.010	78.535	9,752,307
2026-07-23	85.860	86.380	84.360	85.130	80.540	11,186,059

Page 1 of 5 · 244 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.