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
2023-04-26	58.990	59.370	57.810	58.530	57.764	4,166,441
2023-04-25	58.200	59.300	57.590	58.990	58.218	5,011,272
2023-04-24	59.190	59.490	57.000	57.850	57.093	6,878,946
2023-04-21	60.380	60.380	58.500	59.350	58.573	5,835,801
2023-04-20	60.990	62.060	59.580	60.040	59.254	6,629,762
2023-04-19	61.510	61.670	60.400	60.950	60.153	4,193,955
2023-04-18	60.100	61.990	60.010	61.490	60.685	6,987,538
2023-04-17	59.010	61.800	59.010	60.510	59.718	9,353,214
2023-04-14	60.200	60.910	58.400	58.710	57.942	7,693,928
2023-04-13	58.550	60.750	58.010	60.400	59.610	10,989,387
2023-04-12	60.480	60.480	58.140	58.620	57.853	12,945,466
2023-04-11	63.030	63.030	59.690	60.230	59.442	14,856,109
2023-04-10	64.490	64.490	59.950	63.150	62.324	13,820,434
2023-04-07	64.890	66.700	64.300	65.150	64.298	5,735,293
2023-04-06	65.700	66.200	64.180	65.320	64.465	5,916,087
2023-04-04	65.000	66.550	64.200	66.350	65.482	7,812,257
2023-04-03	64.410	66.400	64.200	65.170	64.317	6,725,879
2023-03-31	65.200	66.160	64.720	64.850	64.002	5,895,121
2023-03-30	63.460	65.300	62.820	65.140	64.288	8,462,041
2023-03-29	63.600	64.410	62.700	63.950	63.113	8,026,843
2023-03-28	61.450	64.360	61.300	63.900	63.064	9,021,015
2023-03-27	62.190	62.850	60.600	61.270	60.468	6,525,312
2023-03-24	60.950	63.160	60.900	62.150	61.337	10,309,148
2023-03-23	59.230	62.750	59.230	60.980	60.182	8,313,429
2023-03-22	60.550	62.000	59.240	59.590	58.810	6,763,704
2023-03-21	58.070	61.280	57.890	60.220	59.432	12,738,930
2023-03-20	58.300	58.940	57.200	57.760	57.004	11,345,019
2023-03-17	60.710	60.990	58.660	58.950	58.179	9,204,700
2023-03-16	59.200	61.820	59.060	60.420	59.629	7,220,097
2023-03-15	60.880	61.190	59.500	59.710	58.929	6,962,522
2023-03-14	62.660	63.010	60.300	60.610	59.817	9,363,543
2023-03-13	61.070	64.500	61.070	62.210	61.396	13,246,546
2023-03-10	60.500	61.660	59.800	60.060	59.274	5,904,687
2023-03-09	61.240	61.300	59.500	61.000	60.202	8,167,681
2023-03-08	61.100	61.860	60.410	61.000	60.202	5,816,488
2023-03-07	62.720	62.980	61.400	61.450	60.646	6,870,849
2023-03-06	63.000	63.950	62.200	62.800	61.978	6,464,044
2023-03-03	64.350	65.300	63.080	63.480	62.649	4,411,757
2023-03-02	63.660	64.790	63.530	64.600	63.755	3,636,072
2023-03-01	63.910	64.150	62.230	63.820	62.985	5,603,549
2023-02-28	63.600	64.250	63.200	64.100	63.261	5,594,608
2023-02-27	62.000	64.300	61.600	63.600	62.768	5,357,500
2023-02-24	62.750	62.780	61.600	62.560	61.741	4,984,454
2023-02-23	63.200	63.700	61.800	62.800	61.978	5,749,496
2023-02-22	62.900	64.730	62.600	63.500	62.669	6,741,868
2023-02-21	64.480	64.700	61.200	63.100	62.274	12,510,053
2023-02-20	63.800	65.010	63.200	64.780	63.932	6,238,801
2023-02-17	64.000	66.040	63.640	63.850	63.015	6,815,940
2023-02-16	64.290	65.760	63.000	64.480	63.636	7,040,137
2023-02-15	64.210	66.090	63.800	64.360	63.518	6,592,038
2023-02-14	64.000	64.850	63.000	63.940	63.103	5,253,768
2023-02-13	62.560	65.680	62.380	63.900	63.064	11,504,730
2023-02-10	62.600	65.160	62.410	63.030	62.205	7,261,911
2023-02-09	60.000	63.900	59.590	63.010	62.186	12,035,618
2023-02-08	59.460	60.840	59.220	60.000	59.215	6,336,927
2023-02-07	61.230	61.290	58.720	59.220	58.445	7,618,156
2023-02-06	59.430	61.300	58.030	60.060	59.274	15,055,736
2023-02-03	59.350	60.880	58.830	60.360	59.570	10,005,801
2023-02-02	58.190	61.980	58.000	59.810	59.027	14,220,431
2023-02-01	57.800	58.820	56.560	58.190	57.429	12,621,025

← NewerPage 15 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.