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
2024-04-24	58.590	58.880	57.710	58.430	58.430	2,380,847
2024-04-23	57.700	58.930	57.490	58.550	58.550	3,838,060
2024-04-22	55.930	58.240	55.820	57.790	57.790	5,137,323
2024-04-19	55.720	56.080	55.060	55.650	55.650	2,546,133
2024-04-18	56.200	56.890	55.330	56.040	56.040	3,388,233
2024-04-17	56.070	56.570	55.610	56.490	56.490	2,813,512
2024-04-16	56.620	57.200	55.980	56.080	56.080	3,346,967
2024-04-15	55.820	57.390	55.820	56.910	56.910	6,858,362
2024-04-12	55.830	57.070	55.510	56.270	56.270	5,521,230
2024-04-11	55.000	56.100	54.900	55.530	55.530	4,111,299
2024-04-10	56.410	56.440	55.050	55.390	55.390	3,579,400
2024-04-09	56.540	57.060	56.100	56.400	56.400	3,419,296
2024-04-08	58.510	58.510	55.720	56.650	56.650	9,164,099
2024-04-03	59.450	60.350	58.900	59.000	59.000	2,940,914
2024-04-02	59.410	60.120	59.150	59.450	59.450	3,633,303
2024-04-01	58.990	61.050	58.800	59.630	59.630	6,066,970
2024-03-29	59.590	59.600	57.860	58.670	58.670	2,292,600
2024-03-28	58.880	59.840	58.550	59.390	59.390	4,968,950
2024-03-27	58.000	59.200	57.510	58.700	58.700	4,549,438
2024-03-26	57.190	58.000	57.030	57.790	57.790	3,133,700
2024-03-25	57.600	57.610	56.500	57.060	57.060	5,512,815
2024-03-22	58.660	58.880	57.640	58.000	58.000	4,581,100
2024-03-21	58.300	59.980	57.890	59.220	59.220	5,124,083
2024-03-20	58.600	59.000	58.100	58.400	58.400	5,887,408
2024-03-19	56.900	59.670	56.810	59.060	59.060	7,062,468
2024-03-18	55.560	57.150	55.080	57.080	57.080	7,083,514
2024-03-15	54.790	55.800	54.790	55.470	55.470	4,190,661
2024-03-14	54.600	56.000	54.400	55.070	55.070	3,834,705
2024-03-13	55.020	55.580	54.080	54.790	54.790	4,675,797
2024-03-12	53.600	55.750	53.300	55.440	55.440	9,604,683
2024-03-11	52.670	53.970	52.350	53.440	53.440	4,679,838
2024-03-08	53.020	53.410	52.000	52.560	52.560	4,424,815
2024-03-07	53.290	54.100	52.700	53.500	53.500	4,777,000
2024-03-06	54.000	54.250	52.680	52.860	52.860	3,783,512
2024-03-05	53.200	54.300	53.160	54.150	54.150	5,049,702
2024-03-04	53.780	53.930	53.010	53.500	53.500	5,934,415
2024-03-01	53.200	54.040	52.800	53.880	53.880	6,798,190
2024-02-29	50.440	53.700	50.440	53.700	53.700	8,312,650
2024-02-28	50.950	51.590	50.580	50.670	50.670	4,994,715
2024-02-27	50.830	51.270	50.480	51.200	51.200	5,181,107
2024-02-26	52.000	52.580	50.750	51.210	51.210	6,051,705
2024-02-23	52.610	54.050	51.730	52.190	52.190	6,858,913
2024-02-22	51.990	53.180	51.070	52.850	52.850	8,059,916
2024-02-21	48.800	53.000	48.600	52.400	52.400	11,529,311
2024-02-20	49.510	49.960	48.280	49.210	49.210	8,242,860
2024-02-19	51.030	53.660	49.180	49.860	49.860	12,230,444
2024-02-08	51.940	53.800	50.000	51.350	51.350	9,368,553
2024-02-07	49.500	51.920	48.450	51.900	51.900	10,232,380
2024-02-06	46.880	49.530	46.760	49.430	49.430	9,081,568
2024-02-05	46.500	48.320	45.770	47.550	47.550	10,101,065
2024-02-02	45.400	47.510	45.400	47.080	47.080	11,066,539
2024-02-01	43.950	45.940	43.550	45.390	45.390	9,746,860
2024-01-31	43.940	45.240	43.610	44.210	44.210	10,056,134
2024-01-30	45.030	45.150	43.610	43.700	43.700	7,716,015
2024-01-29	44.160	46.490	44.100	45.630	45.630	10,556,833
2024-01-26	43.400	44.540	43.140	44.260	44.260	9,941,757
2024-01-25	42.130	43.880	41.750	43.540	43.540	6,930,077
2024-01-24	42.440	42.650	41.320	42.120	42.120	6,033,122
2024-01-23	42.890	42.990	41.900	42.400	42.400	5,825,643
2024-01-22	43.300	43.550	42.480	42.890	42.890	6,879,906

← NewerPage 11 of 21 · 1,212 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.