Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	100.50	103.16	100.48	101.85	96.359	11,547,755
2026-04-22	100.63	100.63	99.720	100.24	94.836	8,120,880
2026-04-21	100.50	101.12	100.40	100.61	95.186	4,455,793
2026-04-20	101.00	101.33	100.20	100.65	95.224	7,721,370
2026-04-17	101.00	101.50	100.56	101.20	95.744	9,256,034
2026-04-16	102.77	103.56	102.45	103.05	97.494	5,950,877
2026-04-15	103.21	103.81	102.20	103.09	97.532	7,303,144
2026-04-14	102.47	103.31	101.60	103.21	97.646	7,605,750
2026-04-13	102.00	102.54	101.38	102.43	96.908	5,596,485
2026-04-10	103.49	103.49	102.20	102.51	96.983	8,540,755
2026-04-09	104.30	104.78	102.56	102.80	97.258	7,059,079
2026-04-08	104.58	105.03	104.01	105.03	99.368	5,664,161
2026-04-07	104.27	104.90	102.78	103.49	97.911	4,472,673
2026-04-03	105.90	106.50	104.10	104.27	98.649	4,346,404
2026-04-02	105.49	106.89	105.22	105.96	100.25	4,483,582
2026-04-01	105.81	107.30	104.00	106.26	100.53	6,659,368
2026-03-31	107.35	108.50	104.60	104.68	99.036	8,996,592
2026-03-30	103.00	106.23	102.56	105.30	99.623	8,062,033
2026-03-27	101.40	104.44	101.20	103.78	98.185	7,647,566
2026-03-26	103.50	104.38	101.78	101.90	96.406	7,355,226
2026-03-25	103.65	103.88	103.00	103.84	98.242	5,071,209
2026-03-24	103.64	103.80	101.88	103.39	97.816	5,401,255
2026-03-23	104.00	104.15	102.04	102.44	96.917	8,641,529
2026-03-20	105.55	106.78	104.85	105.20	99.528	5,104,025
2026-03-19	106.00	106.80	105.13	105.40	99.718	4,917,486
2026-03-18	108.00	108.41	106.16	106.85	101.09	5,697,700
2026-03-17	108.08	110.18	107.70	108.13	102.30	8,206,227
2026-03-16	107.50	110.33	107.20	108.62	102.76	11,696,323
2026-03-13	106.15	108.79	105.41	107.86	102.04	13,109,496
2026-03-12	104.75	105.76	103.89	105.18	99.509	7,422,666
2026-03-11	105.08	105.18	104.06	104.80	99.150	7,111,309
2026-03-10	105.52	105.95	104.85	105.07	99.405	6,033,692
2026-03-09	104.40	105.81	104.03	105.01	99.349	6,622,794
2026-03-06	103.44	106.20	103.21	105.98	100.27	8,045,189
2026-03-05	104.30	104.89	103.43	103.93	98.327	6,285,320
2026-03-04	106.81	106.81	103.00	103.64	98.052	15,604,436
2026-03-03	107.89	110.40	106.81	107.50	101.70	12,431,724
2026-03-02	108.98	110.18	107.60	108.17	102.34	10,817,375
2026-02-27	111.04	111.49	110.35	110.50	104.54	6,481,263
2026-02-26	112.55	112.92	110.44	111.00	105.02	10,440,141
2026-02-25	112.78	113.77	112.60	112.92	106.83	8,764,349
2026-02-24	116.85	117.52	112.48	112.50	106.43	12,607,302
2026-02-13	116.01	117.52	115.11	116.25	109.98	9,280,111
2026-02-12	117.55	117.94	115.57	115.62	109.39	9,332,215
2026-02-11	118.18	118.74	117.00	117.94	111.58	8,572,875
2026-02-10	121.00	121.00	117.60	118.19	111.82	12,866,212
2026-02-09	122.88	123.42	120.21	121.29	114.75	14,698,272
2026-02-06	125.49	126.78	122.41	122.83	116.21	12,251,527
2026-02-05	125.40	127.91	125.05	125.46	118.70	15,871,076
2026-02-04	121.52	127.37	121.00	126.30	119.49	22,480,045
2026-02-03	120.94	124.27	120.35	122.30	115.71	14,273,630
2026-02-02	119.18	126.36	118.96	122.00	115.42	26,849,892
2026-01-30	123.17	124.79	120.62	120.90	114.38	31,515,526
2026-01-29	113.58	124.23	113.10	124.23	116.25	38,936,289
2026-01-28	112.00	114.50	111.55	112.94	105.68	13,800,938
2026-01-27	112.60	113.47	110.36	112.36	105.14	12,121,972
2026-01-26	112.06	113.09	109.40	112.43	105.21	16,092,518
2026-01-23	112.35	113.58	111.91	112.04	104.84	8,429,404
2026-01-22	113.33	114.14	112.22	112.35	105.13	8,235,413
2026-01-21	115.61	115.98	113.11	113.18	105.91	10,695,898

← NewerPage 3 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.