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
2022-10-31	37.500	37.850	36.680	37.380	36.891	6,698,010
2022-10-28	38.010	38.680	37.600	37.680	37.187	8,827,512
2022-10-27	39.670	40.180	38.200	38.230	37.730	11,037,599
2022-10-26	39.840	40.380	39.210	39.670	39.151	9,678,342
2022-10-25	39.250	39.950	38.380	39.260	38.746	10,456,274
2022-10-24	41.900	41.900	39.400	39.620	39.102	12,659,717
2022-10-21	42.660	42.770	41.500	41.900	41.352	6,206,993
2022-10-20	41.960	43.080	41.800	42.650	42.092	5,407,981
2022-10-19	43.170	43.350	42.130	42.240	41.687	8,356,830
2022-10-18	44.380	44.480	43.420	43.550	42.980	5,501,556
2022-10-17	44.540	44.860	43.870	44.020	43.444	5,895,417
2022-10-14	44.000	45.000	43.910	44.800	44.214	6,570,784
2022-10-13	43.950	44.950	43.420	43.680	43.109	7,134,017
2022-10-12	44.600	44.600	42.700	43.830	43.257	8,099,591
2022-10-11	44.300	44.660	42.500	44.320	43.740	7,537,747
2022-10-10	45.700	45.910	43.630	43.870	43.296	8,459,458
2022-09-30	45.820	47.030	45.800	45.880	45.280	7,944,881
2022-09-29	46.220	47.060	45.510	45.800	45.201	8,894,184
2022-09-28	45.400	47.050	45.360	46.000	45.398	15,284,333
2022-09-27	44.470	45.980	43.870	45.860	45.260	10,608,672
2022-09-26	43.750	45.000	43.630	44.380	43.799	7,653,019
2022-09-23	42.970	44.500	42.800	44.090	43.513	10,164,896
2022-09-22	42.830	43.790	42.570	42.980	42.418	4,665,027
2022-09-21	43.680	43.900	42.830	43.150	42.585	5,349,127
2022-09-20	43.480	43.970	42.160	43.790	43.217	9,074,131
2022-09-19	41.990	43.790	41.400	43.090	42.526	9,082,665
2022-09-16	42.650	43.130	42.000	42.040	41.490	6,467,450
2022-09-15	42.080	43.300	42.080	42.670	42.112	9,094,088
2022-09-14	41.960	42.350	41.600	42.000	41.450	5,934,418
2022-09-13	42.090	42.620	41.740	42.580	42.023	7,961,985
2022-09-09	41.580	42.020	41.380	41.970	41.421	4,461,968
2022-09-08	41.620	42.160	41.580	41.580	41.036	5,359,376
2022-09-07	42.010	42.200	41.410	41.620	41.075	8,311,094
2022-09-06	42.180	42.550	41.800	42.400	41.845	4,899,148
2022-09-05	43.180	43.490	41.720	42.290	41.737	9,726,499
2022-09-02	44.200	44.300	43.170	43.510	42.941	7,958,877
2022-09-01	45.700	45.800	43.900	44.280	43.701	15,070,361
2022-08-31	46.450	46.680	45.600	46.200	45.596	10,881,794
2022-08-30	45.970	46.230	45.500	46.210	45.605	4,721,037
2022-08-29	45.500	46.500	45.330	46.000	45.398	7,229,836
2022-08-26	45.760	46.530	45.570	45.900	45.299	7,322,195
2022-08-25	44.660	45.590	44.400	45.590	44.994	5,935,707
2022-08-24	45.410	45.660	44.480	44.600	44.016	4,974,112
2022-08-23	45.650	45.990	45.280	45.390	44.796	4,330,071
2022-08-22	45.440	46.080	44.970	45.930	45.329	3,743,505
2022-08-19	45.300	46.100	45.210	45.410	44.816	4,411,753
2022-08-18	46.100	46.420	44.960	45.780	45.181	8,139,706
2022-08-17	45.850	46.520	45.770	46.430	45.823	4,958,608
2022-08-16	46.540	46.700	45.770	46.050	45.447	6,104,683
2022-08-15	46.820	47.200	46.200	46.490	45.882	6,434,788
2022-08-12	47.000	47.280	46.630	47.110	46.494	5,885,668
2022-08-11	46.980	47.300	46.260	47.000	46.385	7,444,878
2022-08-10	46.680	47.130	46.520	46.970	46.355	7,007,794
2022-08-09	46.880	47.110	46.210	46.920	46.306	5,902,618
2022-08-08	46.900	47.530	46.600	46.890	46.277	6,669,048
2022-08-05	47.500	47.950	46.630	47.180	46.563	8,067,703
2022-08-04	45.870	47.510	45.700	47.150	46.533	11,412,705
2022-08-03	47.000	47.380	45.650	45.900	45.299	11,172,470
2022-08-02	46.050	47.380	45.610	46.600	45.990	13,650,400
2022-08-01	46.000	47.360	45.500	46.760	46.148	29,898,289

← NewerPage 17 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.