Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	84.600	86.850	83.100	86.800	82.120	17,887,439
2026-07-21	86.600	88.460	84.450	85.220	80.626	29,316,388
2026-07-20	83.500	88.430	83.500	87.680	82.953	29,396,119
2026-07-17	84.160	85.620	81.950	82.460	78.014	19,096,481
2026-07-16	83.110	85.070	82.660	84.180	79.642	19,022,649
2026-07-15	76.810	83.610	76.110	83.120	78.639	26,563,633
2026-07-14	76.800	77.980	76.350	77.650	73.464	10,860,609
2026-07-13	77.180	77.480	76.060	76.750	72.612	11,485,515
2026-07-10	75.000	78.210	74.030	78.180	73.965	19,818,522
2026-07-09	76.080	76.400	74.610	74.910	70.871	10,642,537
2026-07-08	76.150	77.120	75.510	76.410	72.291	9,154,055
2026-07-07	78.000	78.660	76.090	76.200	72.092	8,981,956
2026-07-06	77.020	79.050	76.620	78.230	74.012	13,435,869
2026-07-03	77.450	78.560	76.600	77.200	73.038	10,450,460
2026-07-02	77.920	79.110	76.880	77.170	73.010	11,576,166
2026-07-01	77.210	78.600	76.410	77.980	73.776	12,543,119
2026-06-30	75.520	78.280	75.100	77.520	73.341	17,023,996
2026-06-29	75.000	77.260	73.370	76.210	72.101	19,381,760
2026-06-26	78.310	79.240	75.200	75.200	71.146	14,726,302
2026-06-25	76.460	79.660	76.250	78.380	74.154	17,496,339
2026-06-24	78.700	79.550	76.850	76.870	72.726	13,564,854
2026-06-23	80.710	82.300	78.650	78.870	74.618	16,472,770
2026-06-22	80.080	82.480	79.240	81.270	76.889	18,012,986
2026-06-18	82.560	82.750	80.500	80.930	76.567	11,627,889
2026-06-17	83.010	83.480	81.890	82.940	78.468	9,411,958
2026-06-16	84.340	84.630	82.720	83.280	78.790	13,330,254
2026-06-15	85.120	85.780	84.290	84.680	80.115	11,095,913
2026-06-12	85.040	86.560	84.560	85.000	80.417	14,193,939
2026-06-11	84.510	85.980	84.360	85.480	80.872	9,364,052
2026-06-10	84.380	86.680	84.030	85.410	80.805	12,827,655
2026-06-09	84.480	84.900	83.500	84.450	79.897	7,777,673
2026-06-08	86.600	87.400	84.510	84.560	80.001	10,597,993
2026-06-05	87.040	88.180	86.440	86.880	82.196	7,387,256
2026-06-04	87.400	88.330	86.600	86.600	81.931	7,355,230
2026-06-03	88.130	88.530	86.360	87.550	82.830	11,904,758
2026-06-02	89.600	90.830	88.310	88.500	83.729	14,551,383
2026-06-01	90.910	91.380	89.400	90.400	85.526	14,082,175
2026-05-29	88.610	92.380	88.560	91.040	86.132	20,103,081
2026-05-28	90.090	90.860	88.990	89.020	84.221	11,249,442
2026-05-27	90.480	93.700	88.300	91.980	87.021	20,886,922
2026-05-26	91.270	93.250	90.250	90.780	85.886	10,925,094
2026-05-25	89.410	93.500	88.880	91.850	86.898	13,688,897
2026-05-22	91.410	91.970	89.690	90.020	85.167	7,819,870
2026-05-21	92.000	93.880	91.210	91.420	86.491	9,684,505
2026-05-20	90.150	93.300	90.030	92.200	87.229	12,216,917
2026-05-19	90.120	92.400	90.120	90.330	85.460	9,012,175
2026-05-18	91.000	91.490	89.890	89.970	85.119	8,217,133
2026-05-15	92.800	93.200	90.750	91.000	86.094	13,697,805
2026-05-14	92.630	96.190	92.320	94.350	89.263	15,180,601
2026-05-13	94.790	95.180	92.220	92.700	87.702	11,837,384
2026-05-12	96.810	96.900	94.300	94.780	89.670	13,876,336
2026-05-11	97.450	98.330	96.300	96.910	91.685	9,919,793
2026-05-08	98.990	99.020	97.500	97.530	92.272	6,855,470
2026-05-07	98.280	100.35	98.000	99.050	93.710	11,076,146
2026-05-06	97.000	98.400	95.500	98.330	93.029	19,221,474
2026-04-30	101.34	102.10	100.03	100.10	94.703	8,984,439
2026-04-29	100.50	103.00	100.38	101.73	96.245	12,244,425
2026-04-28	100.37	101.37	99.800	100.20	94.798	6,718,251
2026-04-27	101.50	101.87	100.20	100.35	94.940	7,379,413
2026-04-24	100.90	103.55	100.25	102.63	97.097	10,851,242

← NewerPage 2 of 21 · 1,218 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.