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
2022-08-01	46.000	47.360	45.500	46.760	46.148	29,898,289
2022-07-29	44.780	44.800	43.480	43.770	43.197	9,840,550
2022-07-28	45.560	45.790	44.750	44.780	44.194	6,754,322
2022-07-27	45.910	46.980	45.150	45.410	44.816	11,557,947
2022-07-26	44.000	46.690	44.000	46.100	45.497	22,284,278
2022-07-25	43.230	43.870	42.650	43.750	43.178	6,794,075
2022-07-22	43.700	43.990	42.800	43.250	42.684	5,534,918
2022-07-21	44.320	44.320	43.400	43.410	42.842	7,271,785
2022-07-20	44.300	44.640	43.860	44.320	43.740	8,235,737
2022-07-19	44.090	44.370	43.500	43.960	43.385	7,218,363
2022-07-18	43.930	44.300	42.700	44.150	43.572	8,649,732
2022-07-15	44.300	45.560	43.900	43.950	43.375	11,235,347
2022-07-14	44.450	44.850	44.020	44.160	43.582	7,740,269
2022-07-13	44.990	45.080	44.000	44.600	44.016	10,002,402
2022-07-12	45.670	45.900	44.620	44.750	44.165	7,078,645
2022-07-11	46.300	46.470	45.000	45.540	44.944	8,460,854
2022-07-08	46.670	47.480	46.440	46.770	46.158	7,288,095
2022-07-07	47.060	47.060	45.930	46.410	45.803	12,021,602
2022-07-06	48.640	48.850	46.010	47.060	46.444	10,663,779
2022-07-05	49.690	50.300	48.220	48.800	48.162	10,021,983
2022-07-04	50.080	50.500	49.100	49.690	49.040	10,086,224
2022-07-01	50.880	51.400	50.010	50.600	49.938	6,090,322
2022-06-30	49.120	51.920	49.000	51.000	50.333	11,721,037
2022-06-29	49.460	50.280	49.000	49.120	48.477	5,182,271
2022-06-28	50.060	50.180	48.900	49.630	48.981	8,228,484
2022-06-27	49.730	50.700	49.650	50.060	49.405	7,357,174
2022-06-24	49.300	50.090	49.020	49.650	49.000	6,412,501
2022-06-23	49.240	49.790	48.150	49.300	48.655	6,234,863
2022-06-22	49.900	50.310	48.600	49.210	48.566	7,417,778
2022-06-21	50.100	51.380	49.580	50.040	49.385	9,017,029
2022-06-20	49.800	51.180	49.600	50.370	49.711	8,030,655
2022-06-17	48.800	50.080	48.750	49.800	49.148	7,100,987
2022-06-16	48.830	50.200	48.800	49.210	48.566	7,669,805
2022-06-15	47.490	49.800	47.290	48.910	48.270	11,489,688
2022-06-14	46.300	47.690	46.010	47.450	46.829	6,387,116
2022-06-13	47.500	47.650	46.210	46.690	46.079	7,420,501
2022-06-10	46.950	47.730	46.660	47.710	47.086	6,424,897
2022-06-09	47.600	48.600	46.780	47.150	46.533	6,879,930
2022-06-08	47.340	48.530	47.130	47.950	47.323	9,919,290
2022-06-07	46.000	48.450	45.920	47.820	47.194	12,388,865
2022-06-06	45.800	46.340	44.850	46.230	45.625	7,745,293
2022-06-02	45.740	46.000	45.080	45.410	44.816	5,345,709
2022-06-01	45.880	46.820	45.330	45.700	45.102	8,024,750
2022-05-31	45.200	46.600	44.200	45.990	45.388	14,624,952
2022-05-30	43.800	45.950	43.750	45.900	44.717	16,269,621
2022-05-27	44.100	44.900	43.400	43.700	42.574	9,388,680
2022-05-26	43.600	44.440	42.880	44.170	43.032	9,248,544
2022-05-25	43.450	44.160	42.710	43.820	42.691	9,241,153
2022-05-24	44.840	44.930	43.310	43.320	42.204	8,653,444
2022-05-23	45.670	45.980	44.410	44.780	43.626	8,279,434
2022-05-20	43.400	45.680	43.400	45.670	44.493	11,979,612
2022-05-19	42.800	43.660	42.660	43.300	42.184	5,818,486
2022-05-18	44.600	44.650	43.300	43.490	42.369	7,225,273
2022-05-17	43.950	44.780	43.800	44.690	43.538	5,004,431
2022-05-16	44.920	45.380	43.390	44.010	42.876	6,591,811
2022-05-13	45.560	45.870	44.400	44.900	43.743	5,769,865
2022-05-12	44.400	46.450	44.200	45.600	44.425	7,969,478
2022-05-11	43.890	45.420	43.680	44.890	43.733	7,502,339
2022-05-10	42.000	43.960	41.710	43.920	42.788	7,445,912
2022-05-09	43.040	43.170	42.180	42.480	41.385	8,241,867

← NewerPage 18 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.