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
2023-07-26	59.420	59.600	58.410	58.950	58.950	4,301,716
2023-07-25	56.990	60.100	56.990	58.960	58.960	12,104,348
2023-07-24	56.000	56.230	55.250	55.690	55.690	2,692,088
2023-07-21	55.450	57.000	54.800	56.060	56.060	4,859,676
2023-07-20	55.680	56.370	55.150	55.450	55.450	3,925,764
2023-07-19	55.000	55.890	54.680	55.390	55.390	2,655,977
2023-07-18	55.380	56.250	55.020	55.220	55.220	2,991,158
2023-07-17	55.980	56.030	54.800	55.380	55.380	2,763,263
2023-07-14	57.000	57.180	55.870	56.270	56.270	5,452,724
2023-07-13	52.500	57.480	52.500	57.010	57.010	13,148,602
2023-07-12	52.240	52.700	52.050	52.260	52.260	2,651,551
2023-07-11	52.210	52.650	51.750	52.250	52.250	3,496,803
2023-07-10	52.180	53.390	52.110	52.580	52.580	3,989,700
2023-07-07	52.050	52.880	51.910	52.190	52.190	3,125,886
2023-07-06	52.610	53.500	52.000	52.320	52.320	3,749,525
2023-07-05	53.890	53.980	52.710	53.050	53.050	3,510,994
2023-07-04	53.520	54.050	52.670	53.890	53.890	4,347,843
2023-07-03	52.800	53.670	52.210	53.520	53.520	5,001,627
2023-06-30	53.930	54.190	52.680	52.800	52.800	5,935,939
2023-06-29	54.790	54.940	53.640	53.920	53.920	3,631,272
2023-06-28	54.850	55.900	54.520	54.950	54.950	4,210,758
2023-06-27	54.540	55.060	53.660	54.900	54.900	6,578,119
2023-06-26	56.570	57.000	54.220	54.370	54.370	7,739,075
2023-06-21	57.870	58.200	57.010	57.150	57.150	4,032,150
2023-06-20	59.000	59.540	57.550	57.990	57.990	5,056,180
2023-06-19	59.010	59.560	58.400	59.160	59.160	5,440,210
2023-06-16	59.630	60.080	58.010	59.370	59.370	8,189,615
2023-06-15	58.070	59.680	58.070	59.370	59.370	5,995,161
2023-06-14	56.100	58.580	55.400	57.980	57.980	6,979,761
2023-06-13	54.670	56.450	54.410	56.120	56.120	5,102,626
2023-06-12	54.280	56.360	53.610	55.790	55.060	5,605,772
2023-06-09	55.000	55.180	53.990	54.260	53.550	5,691,597
2023-06-08	54.590	55.000	53.630	54.700	53.984	6,126,534
2023-06-07	56.530	56.990	53.790	54.050	53.343	9,396,113
2023-06-06	55.200	56.990	55.030	56.240	55.504	6,460,905
2023-06-05	56.560	57.260	54.820	55.110	54.389	7,718,595
2023-06-02	55.380	57.200	54.760	56.650	55.909	4,851,071
2023-06-01	55.600	56.840	54.860	55.360	54.636	6,064,087
2023-05-31	56.860	57.400	55.020	55.690	54.961	7,209,016
2023-05-30	57.520	58.750	56.930	57.420	56.669	4,530,941
2023-05-29	58.630	59.500	57.060	57.500	56.748	4,968,976
2023-05-26	56.980	59.100	56.960	58.450	57.685	6,088,480
2023-05-25	56.800	57.560	56.340	56.760	56.017	3,500,323
2023-05-24	58.880	58.880	57.080	57.080	56.333	3,285,997
2023-05-23	58.720	59.480	58.690	58.710	57.942	3,919,282
2023-05-22	56.860	60.000	56.020	59.050	58.277	8,545,328
2023-05-19	56.750	58.190	56.000	57.230	56.481	3,906,890
2023-05-18	56.930	57.540	56.650	56.950	56.205	3,865,982
2023-05-17	57.700	57.910	56.200	56.930	56.185	4,817,863
2023-05-16	58.330	58.610	57.500	57.700	56.945	3,851,992
2023-05-15	57.900	58.660	57.540	58.420	57.656	3,531,627
2023-05-12	58.720	59.230	57.900	58.070	57.310	3,846,069
2023-05-11	59.520	60.410	58.390	58.720	57.952	3,249,823
2023-05-10	60.420	60.580	59.180	59.480	58.702	4,332,167
2023-05-09	60.530	62.050	60.000	60.590	59.797	3,952,908
2023-05-08	61.800	62.150	60.600	60.790	59.995	4,678,055
2023-05-05	61.370	62.000	60.050	61.630	60.824	6,956,750
2023-05-04	60.200	61.810	58.980	61.370	60.567	11,200,107
2023-04-28	59.970	61.000	58.990	59.800	59.018	4,868,589
2023-04-27	58.010	61.010	58.000	60.020	59.235	5,822,430

← NewerPage 14 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.