Luzhou Lao Jiao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	136.00	136.31	129.90	130.24	121.87	15,693,033
2025-10-23	133.98	136.80	133.28	136.58	127.80	7,774,581
2025-10-22	133.95	136.29	133.51	134.67	126.02	5,622,342
2025-10-21	133.00	136.29	132.58	134.21	125.59	7,826,160
2025-10-20	135.00	135.08	132.50	133.15	124.59	8,147,329
2025-10-17	136.55	137.64	134.85	135.00	126.33	7,875,320
2025-10-16	133.80	137.30	133.80	137.05	128.24	10,630,292
2025-10-15	131.70	135.74	131.46	134.62	125.97	11,413,077
2025-10-14	128.00	133.66	126.95	132.65	124.13	18,560,169
2025-10-13	127.00	128.00	126.70	127.30	119.12	7,787,267
2025-10-10	129.35	130.65	128.60	128.87	120.59	7,950,076
2025-10-09	130.02	130.73	127.06	129.86	121.52	12,487,311
2025-09-30	132.15	133.70	130.05	131.92	123.44	10,255,238
2025-09-29	128.82	133.77	128.00	133.06	124.51	16,023,345
2025-09-26	128.83	129.30	126.81	127.58	119.38	12,710,627
2025-09-25	131.85	132.18	129.44	129.46	121.14	9,712,219
2025-09-24	132.21	133.00	131.32	131.91	123.43	6,262,095
2025-09-23	133.57	134.47	132.00	132.61	124.09	6,126,806
2025-09-22	134.50	135.08	131.88	133.58	125.00	8,094,116
2025-09-19	133.00	135.28	131.95	134.85	126.19	8,542,139
2025-09-18	137.05	137.58	132.52	133.70	125.11	11,694,985
2025-09-17	138.00	139.10	136.37	137.00	128.20	6,988,721
2025-09-16	139.18	139.46	136.90	138.45	129.55	6,103,958
2025-09-15	138.39	139.80	137.70	139.10	130.16	7,059,268
2025-09-12	140.46	144.28	138.90	139.00	130.07	10,655,893
2025-09-11	139.00	140.89	138.30	140.46	131.43	9,278,869
2025-09-10	140.30	142.37	137.72	139.58	130.61	12,466,650
2025-09-09	139.41	140.56	137.60	140.31	131.29	9,628,793
2025-09-08	136.00	140.00	135.43	139.88	130.89	14,216,539
2025-09-05	134.08	136.23	132.51	135.90	127.17	8,191,939
2025-09-04	135.00	135.63	132.20	134.09	125.47	9,682,423
2025-09-03	137.47	140.80	134.01	135.59	126.88	10,301,298
2025-09-02	135.75	141.08	135.28	137.05	128.24	16,285,276
2025-09-01	136.00	137.14	134.20	135.85	127.12	11,846,641
2025-08-29	133.94	138.58	133.90	137.19	128.37	14,416,288
2025-08-28	132.80	134.66	130.50	133.72	125.13	12,374,958
2025-08-27	139.80	139.82	133.22	133.82	125.22	20,028,507
2025-08-26	138.00	143.00	136.82	140.83	131.78	17,817,766
2025-08-25	132.50	139.00	131.60	138.99	130.06	21,462,428
2025-08-22	129.64	130.80	128.77	130.69	122.29	8,999,500
2025-08-21	130.45	131.92	129.28	129.65	121.32	10,027,039
2025-08-20	125.70	132.50	125.68	130.31	121.94	22,875,087
2025-08-19	124.80	128.57	124.25	126.40	118.28	15,026,308
2025-08-18	124.66	126.11	124.20	124.83	116.81	10,087,155
2025-08-15	123.90	125.19	123.16	124.70	116.69	8,648,937
2025-08-14	125.76	127.63	124.53	124.68	116.67	8,695,593
2025-08-13	125.40	126.61	124.01	125.76	117.68	9,070,610
2025-08-12	126.08	130.69	125.02	125.43	117.37	17,352,522
2025-08-11	122.22	126.20	122.22	126.08	117.98	11,393,331
2025-08-08	123.86	123.86	120.88	122.15	114.30	8,089,915
2025-08-07	127.18	129.49	127.18	128.40	115.85	9,411,529
2025-08-06	126.86	127.99	126.28	127.58	115.11	5,604,391
2025-08-05	124.09	127.49	124.08	127.01	114.60	9,419,227
2025-08-04	123.30	124.30	122.62	124.05	111.93	5,902,249
2025-08-01	122.70	123.28	121.77	123.06	111.03	6,948,094
2025-07-31	126.63	126.63	122.70	122.90	110.89	11,087,839
2025-07-30	124.30	128.13	124.30	127.09	114.67	13,282,781
2025-07-29	123.88	124.61	122.69	124.30	112.15	7,359,086
2025-07-28	124.60	124.99	122.39	124.04	111.92	11,167,554
2025-07-25	128.20	128.39	124.00	124.83	112.63	12,016,007

← NewerPage 5 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.