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
2023-01-31	59.330	60.560	57.430	57.760	57.004	11,340,640
2023-01-30	58.800	60.160	56.500	59.460	58.682	15,667,894
2023-01-20	58.020	59.000	57.320	57.410	56.659	5,979,329
2023-01-19	58.280	58.320	57.020	57.850	57.093	7,885,139
2023-01-18	58.920	59.470	57.770	58.050	57.290	7,499,863
2023-01-17	60.470	60.470	58.200	58.500	57.735	11,379,770
2023-01-16	59.000	61.900	58.300	60.540	59.748	18,694,708
2023-01-13	57.350	59.190	57.100	58.710	57.942	9,127,099
2023-01-12	58.010	58.850	57.020	57.370	56.619	8,906,805
2023-01-11	58.000	59.000	57.000	58.100	57.340	8,614,743
2023-01-10	58.000	59.750	57.650	58.350	57.587	11,678,578
2023-01-09	54.960	60.260	54.710	58.400	57.636	19,095,773
2023-01-06	53.450	55.500	52.880	54.820	54.103	12,699,498
2023-01-05	51.000	53.900	50.700	53.370	52.672	16,292,618
2023-01-04	49.630	51.000	49.500	50.990	50.323	7,470,677
2023-01-03	50.960	51.250	49.570	49.900	49.247	11,386,806
2022-12-30	50.990	51.500	50.500	50.900	50.234	8,595,094
2022-12-29	50.500	51.400	50.010	50.920	50.254	8,124,886
2022-12-28	50.210	51.150	50.190	50.900	50.234	7,220,764
2022-12-27	50.030	51.200	49.500	50.430	49.770	6,385,063
2022-12-26	50.420	51.000	49.300	49.440	48.793	6,937,575
2022-12-23	49.350	51.250	49.350	50.390	49.731	8,047,704
2022-12-22	48.790	51.320	48.630	49.720	49.069	10,258,419
2022-12-21	47.950	49.220	47.910	48.710	48.073	6,814,621
2022-12-20	48.980	49.150	47.000	47.700	47.076	10,343,807
2022-12-19	49.670	50.170	48.710	48.980	48.339	6,459,443
2022-12-16	48.670	50.100	48.480	49.680	49.030	6,339,745
2022-12-15	49.580	50.560	49.090	49.290	48.645	10,134,335
2022-12-14	48.030	50.800	47.680	50.090	49.435	19,909,330
2022-12-13	47.500	48.490	46.610	48.300	47.668	9,198,549
2022-12-12	47.540	48.800	47.400	47.630	47.007	11,232,134
2022-12-09	45.620	47.990	45.260	47.920	47.293	18,465,985
2022-12-08	45.570	46.420	45.410	45.700	45.102	9,141,028
2022-12-07	45.510	46.680	45.110	45.600	45.003	10,258,781
2022-12-06	44.050	46.880	44.050	45.500	44.905	13,785,125
2022-12-05	44.300	44.690	44.020	44.280	43.701	9,656,764
2022-12-02	43.880	44.360	43.240	43.490	42.921	8,666,998
2022-12-01	43.500	44.380	43.190	43.740	43.168	13,177,906
2022-11-30	41.980	42.450	41.590	41.980	41.431	5,462,600
2022-11-29	40.960	42.390	40.930	42.250	41.697	10,644,276
2022-11-28	39.930	40.750	38.890	40.560	40.029	10,222,284
2022-11-25	41.410	41.450	40.750	41.150	40.612	4,510,976
2022-11-24	42.050	42.440	41.250	41.450	40.908	2,987,601
2022-11-23	41.870	42.220	41.600	41.850	41.302	3,761,982
2022-11-22	42.320	42.690	41.810	42.030	41.480	4,303,891
2022-11-21	42.800	42.800	41.200	42.060	41.510	6,439,943
2022-11-18	43.200	43.860	43.020	43.380	42.812	3,752,038
2022-11-17	43.110	43.900	42.830	43.200	42.635	4,659,252
2022-11-16	43.500	43.950	43.230	43.410	42.842	4,386,303
2022-11-15	42.430	43.760	41.950	43.700	43.128	8,650,344
2022-11-14	42.400	43.430	41.940	42.080	41.529	7,862,013
2022-11-11	42.620	42.880	41.670	42.450	41.895	7,817,310
2022-11-10	40.480	41.770	40.470	41.530	40.987	4,190,489
2022-11-09	41.670	41.980	40.750	40.870	40.335	5,175,554
2022-11-08	42.000	42.400	41.400	41.790	41.243	4,639,239
2022-11-07	41.100	42.030	41.000	41.910	41.362	5,656,517
2022-11-04	39.740	42.090	39.560	41.610	41.066	10,406,013
2022-11-03	39.800	40.300	39.260	39.740	39.220	7,125,804
2022-11-02	39.120	40.760	39.010	40.210	39.684	10,231,938
2022-11-01	37.630	39.470	37.390	39.350	38.835	11,676,383

← NewerPage 16 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.