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
2024-01-19	42.980	43.860	42.600	43.660	43.660	7,509,208
2024-01-18	42.100	43.390	41.370	43.230	43.230	8,301,752
2024-01-17	44.040	44.070	42.230	42.230	42.230	8,096,360
2024-01-16	44.250	44.520	43.500	44.360	44.360	4,743,359
2024-01-15	44.270	44.600	43.330	44.040	44.040	7,246,175
2024-01-12	45.360	45.360	44.520	44.540	44.540	5,265,258
2024-01-11	45.280	46.100	44.880	45.660	45.660	4,705,634
2024-01-10	44.880	46.100	44.440	45.530	45.530	4,633,403
2024-01-09	45.250	45.570	44.580	45.000	45.000	4,553,507
2024-01-08	45.580	45.960	44.890	45.030	45.030	5,782,686
2024-01-05	45.880	46.830	45.540	45.750	45.750	6,275,275
2024-01-04	47.480	47.500	45.850	46.010	46.010	6,478,846
2024-01-03	47.050	47.770	46.910	47.480	47.480	4,643,361
2024-01-02	48.710	48.980	47.100	47.200	47.200	8,998,147
2023-12-29	48.710	49.510	48.150	48.750	48.750	10,236,195
2023-12-28	46.700	48.720	46.300	48.320	48.320	10,737,318
2023-12-27	45.830	47.100	45.630	46.600	46.600	7,364,928
2023-12-26	45.760	46.000	45.510	45.790	45.790	4,608,400
2023-12-25	45.220	45.830	45.100	45.760	45.760	5,017,500
2023-12-22	45.340	45.980	44.710	45.200	45.200	5,219,841
2023-12-21	44.600	45.950	44.510	45.530	45.530	6,263,931
2023-12-20	45.500	45.780	44.920	44.930	44.930	5,486,342
2023-12-19	45.970	46.180	45.200	45.730	45.730	8,811,472
2023-12-18	46.540	46.630	45.600	45.850	45.850	6,911,001
2023-12-15	47.080	47.660	46.480	46.940	46.940	7,826,231
2023-12-14	49.570	49.760	47.150	47.200	47.200	10,893,350
2023-12-13	50.880	50.980	49.210	49.230	49.230	6,292,106
2023-12-12	50.470	51.090	50.200	51.070	51.070	3,618,300
2023-12-11	50.510	50.650	49.090	50.470	50.470	8,845,444
2023-12-08	51.230	51.590	50.750	51.020	51.020	4,449,193
2023-12-07	51.430	51.740	50.900	51.460	51.460	4,580,640
2023-12-06	50.190	51.980	50.080	51.440	51.440	7,194,567
2023-12-05	51.580	51.800	50.460	50.700	50.700	4,212,410
2023-12-04	52.500	52.750	51.770	51.770	51.770	4,533,772
2023-12-01	53.560	53.560	51.810	52.710	52.710	7,712,475
2023-11-30	53.630	53.950	53.010	53.830	53.830	3,856,985
2023-11-29	53.500	53.740	53.010	53.680	53.680	3,042,645
2023-11-28	53.800	54.380	53.000	53.760	53.760	3,765,312
2023-11-27	54.020	54.180	53.060	53.800	53.800	4,765,831
2023-11-24	54.570	54.780	54.120	54.310	54.310	2,252,416
2023-11-23	54.510	54.600	53.810	54.560	54.560	3,248,056
2023-11-22	54.900	55.310	54.510	54.510	54.510	3,813,675
2023-11-21	54.540	55.470	54.300	55.160	55.160	7,157,136
2023-11-20	54.100	54.490	53.450	54.480	54.480	5,094,575
2023-11-17	54.410	54.860	54.000	54.310	54.310	4,633,857
2023-11-16	55.100	55.580	54.670	54.740	54.740	3,930,520
2023-11-15	54.500	55.150	54.300	55.060	55.060	5,997,044
2023-11-14	54.200	54.700	53.800	54.060	54.060	4,431,435
2023-11-13	54.870	55.280	53.540	54.250	54.250	8,267,433
2023-11-10	55.550	55.870	54.890	55.050	55.050	4,164,300
2023-11-09	56.050	56.360	55.500	56.030	56.030	3,617,207
2023-11-08	55.250	56.370	54.990	55.940	55.940	6,768,150
2023-11-07	55.930	55.980	54.880	55.460	55.460	7,236,199
2023-11-06	58.300	58.300	55.620	56.130	56.130	12,444,916
2023-11-03	58.000	59.150	57.600	57.890	57.890	5,913,297
2023-11-02	59.830	60.010	57.770	58.300	58.300	4,895,203
2023-11-01	60.850	61.060	59.500	59.540	59.540	9,947,990
2023-10-31	59.020	59.320	57.500	58.500	58.500	5,692,562
2023-10-30	57.350	59.210	57.350	58.990	58.990	5,684,188
2023-10-27	56.900	58.500	56.720	57.740	57.740	4,891,179

← NewerPage 12 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.