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
2024-07-23	48.910	49.150	46.410	46.550	46.550	6,584,214
2024-07-22	50.870	51.000	48.870	49.170	49.170	5,890,342
2024-07-19	49.330	51.290	49.300	51.030	51.030	5,670,506
2024-07-18	49.500	50.710	49.220	49.860	49.860	5,168,764
2024-07-17	48.060	49.810	47.840	49.750	49.750	5,869,821
2024-07-16	48.000	48.480	47.580	48.050	48.050	2,991,893
2024-07-15	48.000	48.800	47.450	48.150	48.150	3,304,193
2024-07-12	48.000	48.350	47.100	48.250	48.250	4,721,393
2024-07-11	46.500	48.280	46.420	47.860	47.860	5,262,310
2024-07-10	46.100	47.050	45.650	46.160	46.160	3,150,864
2024-07-09	45.720	46.580	45.000	46.240	46.240	3,660,013
2024-07-08	47.160	47.220	45.410	45.590	45.590	4,515,839
2024-07-05	47.800	47.800	47.800	47.800	47.800	0
2024-07-04	47.800	48.650	47.410	47.800	47.800	3,743,946
2024-07-03	48.040	48.890	47.680	47.950	47.950	3,830,109
2024-07-02	46.190	48.760	45.770	48.080	48.080	9,102,420
2024-07-01	46.200	46.480	45.580	46.370	46.370	3,806,001
2024-06-28	47.450	47.930	46.010	46.200	46.200	5,424,846
2024-06-27	48.590	48.590	47.050	47.450	47.450	4,756,162
2024-06-26	47.350	48.700	47.350	48.540	48.540	4,140,167
2024-06-25	48.200	49.220	47.670	48.190	48.190	5,566,069
2024-06-24	47.030	49.080	46.900	48.270	48.270	7,740,095
2024-06-21	47.560	47.900	47.000	47.660	47.660	3,637,929
2024-06-20	47.990	48.380	47.480	47.550	47.550	3,029,936
2024-06-19	48.440	48.650	47.950	48.010	48.010	3,004,054
2024-06-18	49.000	49.540	48.300	48.480	48.480	3,531,043
2024-06-17	49.000	49.490	48.450	49.050	49.050	5,833,399
2024-06-14	49.650	49.990	48.130	49.540	49.540	8,999,799
2024-06-13	50.420	50.420	49.050	49.650	49.650	5,773,805
2024-06-12	50.280	51.480	50.020	50.430	50.430	4,189,537
2024-06-11	51.400	51.930	50.440	51.270	51.270	5,364,200
2024-06-07	52.470	52.790	51.600	51.720	51.720	2,699,649
2024-06-06	52.790	52.910	51.480	52.430	52.430	3,752,582
2024-06-05	53.400	53.820	52.670	52.820	52.820	3,284,890
2024-06-04	52.990	53.630	52.800	53.400	53.400	4,170,013
2024-06-03	53.020	53.880	52.680	53.000	53.000	3,446,962
2024-05-31	53.170	53.750	52.860	53.040	53.040	2,671,210
2024-05-30	53.250	54.080	52.870	53.100	53.100	2,964,224
2024-05-29	53.130	53.750	52.900	53.450	53.450	2,879,521
2024-05-28	54.000	54.340	53.000	53.130	53.130	2,809,341
2024-05-27	53.550	54.380	53.200	54.130	54.130	3,446,392
2024-05-24	54.310	54.620	53.300	53.360	53.360	5,593,809
2024-05-23	55.960	56.160	54.380	54.440	54.440	4,489,541
2024-05-22	56.430	56.680	55.100	56.010	56.010	5,466,037
2024-05-21	56.970	57.020	56.400	56.640	56.640	3,334,265
2024-05-20	58.000	59.380	57.090	57.180	57.180	6,170,358
2024-05-17	56.000	57.670	55.780	57.600	57.600	5,417,743
2024-05-16	55.850	56.680	55.060	55.930	55.930	3,609,537
2024-05-15	56.510	56.700	55.760	55.820	55.820	2,770,473
2024-05-14	56.500	57.300	55.800	56.780	56.780	3,638,943
2024-05-13	56.600	56.600	55.500	56.300	56.300	5,433,248
2024-05-10	57.220	58.770	56.650	56.880	56.880	4,262,156
2024-05-09	57.060	57.510	56.560	57.200	57.200	4,049,675
2024-05-08	58.000	58.240	56.820	56.930	56.930	3,033,213
2024-05-07	56.980	58.450	55.900	58.170	58.170	6,132,644
2024-05-06	57.700	59.600	56.560	56.980	56.980	10,052,129
2024-04-30	58.010	59.000	56.180	57.420	57.420	9,934,593
2024-04-29	59.000	60.150	59.000	59.510	59.510	5,583,168
2024-04-26	58.200	59.250	58.100	59.050	59.050	3,999,273
2024-04-25	58.160	58.600	57.260	58.050	58.050	2,849,276

← NewerPage 10 of 21 · 1,215 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.