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
2023-10-26	56.280	57.100	55.940	57.100	57.100	3,623,470
2023-10-25	55.300	57.120	55.300	56.650	56.650	9,010,927
2023-10-24	53.380	53.970	52.280	53.800	53.800	4,930,081
2023-10-23	53.080	54.460	52.700	53.160	53.160	3,421,952
2023-10-20	54.000	54.680	53.250	53.390	53.390	3,749,738
2023-10-19	55.520	55.700	54.050	54.170	54.170	5,632,137
2023-10-18	55.460	56.500	55.220	55.750	55.750	2,987,386
2023-10-17	55.910	56.210	55.400	55.750	55.750	3,132,542
2023-10-16	56.150	56.700	55.600	56.010	56.010	3,813,780
2023-10-13	57.150	57.350	55.720	56.290	56.290	6,026,319
2023-10-12	58.600	58.860	57.380	57.720	57.720	3,504,945
2023-10-11	58.800	59.220	57.800	58.150	58.150	3,817,826
2023-10-10	58.990	60.090	58.280	58.470	58.470	4,208,934
2023-10-09	58.630	59.190	57.500	59.150	59.150	4,516,661
2023-09-28	60.280	60.590	58.550	58.670	58.670	6,738,234
2023-09-27	59.880	61.180	59.590	60.160	60.160	3,791,483
2023-09-26	60.710	61.190	59.850	60.150	60.150	2,667,977
2023-09-25	61.100	62.000	60.620	60.870	60.870	3,713,712
2023-09-22	58.900	61.240	58.850	61.120	61.120	6,090,413
2023-09-21	61.160	61.270	59.230	59.400	59.400	5,963,591
2023-09-20	61.490	62.000	61.180	61.390	61.390	2,562,252
2023-09-19	61.880	61.900	60.590	61.760	61.760	4,883,506
2023-09-18	60.700	62.000	60.030	61.920	61.920	5,765,490
2023-09-15	61.400	62.500	60.390	60.640	60.640	6,812,935
2023-09-14	61.810	62.430	60.900	61.400	61.400	4,345,822
2023-09-13	61.600	63.000	61.000	61.810	61.810	5,240,157
2023-09-12	62.430	62.680	61.690	61.870	61.870	3,084,250
2023-09-11	62.580	63.500	62.230	62.650	62.650	5,155,440
2023-09-08	63.950	63.950	62.360	62.900	62.900	4,296,584
2023-09-07	64.180	64.550	63.680	63.920	63.920	4,086,941
2023-09-06	64.240	64.990	63.880	64.480	64.480	4,951,800
2023-09-05	64.700	65.140	64.030	64.160	64.160	4,759,384
2023-09-04	62.350	65.680	62.350	65.050	65.050	13,155,064
2023-09-01	60.410	62.100	60.410	62.080	62.080	6,311,321
2023-08-31	60.500	60.720	59.880	59.900	59.900	3,489,213
2023-08-30	60.550	61.580	60.100	60.860	60.860	5,750,935
2023-08-29	58.500	60.970	58.250	60.510	60.510	8,085,817
2023-08-28	62.860	62.900	57.650	58.950	58.950	11,363,854
2023-08-25	59.840	60.450	59.210	59.870	59.870	4,738,300
2023-08-24	58.520	60.900	57.810	60.120	60.120	5,567,964
2023-08-23	59.090	59.580	58.300	58.400	58.400	3,216,736
2023-08-22	60.050	60.300	58.870	59.360	59.360	5,416,275
2023-08-21	58.680	61.180	58.000	59.910	59.910	5,813,007
2023-08-18	60.000	60.100	58.800	58.800	58.800	4,139,687
2023-08-17	56.750	60.250	56.600	60.010	60.010	7,315,619
2023-08-16	57.080	57.650	56.920	57.290	57.290	2,715,526
2023-08-15	57.860	58.190	56.790	57.320	57.320	3,502,995
2023-08-14	58.000	58.230	56.730	57.550	57.550	4,857,046
2023-08-11	59.950	60.400	58.620	58.710	58.710	4,823,393
2023-08-10	59.840	60.100	58.830	59.980	59.980	3,679,645
2023-08-09	59.790	60.100	59.160	59.900	59.900	3,196,312
2023-08-08	59.980	60.250	59.200	59.830	59.830	4,715,517
2023-08-07	61.000	61.000	59.630	59.930	59.930	7,552,738
2023-08-04	61.450	62.290	60.800	61.250	61.250	6,664,956
2023-08-03	60.610	61.400	59.980	61.300	61.300	4,605,938
2023-08-02	60.070	61.950	60.070	60.880	60.880	5,315,200
2023-08-01	60.620	62.440	60.000	60.400	60.400	9,446,958
2023-07-31	60.950	64.240	60.790	61.150	61.150	11,594,664
2023-07-28	60.880	61.000	59.600	60.860	60.860	9,802,476
2023-07-27	58.900	60.810	58.600	60.110	60.110	6,074,416

← NewerPage 13 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.