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
2022-05-06	44.430	44.800	42.750	43.600	42.476	8,519,039
2022-05-05	44.830	46.680	44.600	45.430	44.259	12,301,553
2022-04-29	45.520	46.950	44.160	44.880	43.723	14,055,578
2022-04-28	43.200	45.670	43.170	45.520	44.347	12,137,145
2022-04-27	41.860	44.000	41.700	43.740	42.613	11,090,748
2022-04-26	41.780	43.780	41.300	42.310	41.220	9,371,890
2022-04-25	43.050	43.600	41.100	41.340	40.275	8,731,905
2022-04-22	43.800	44.500	43.150	44.210	43.071	6,730,941
2022-04-21	44.000	44.750	43.420	43.720	42.593	8,392,976
2022-04-20	43.800	44.840	42.700	44.180	43.042	9,293,952
2022-04-19	44.310	45.500	43.210	43.480	42.360	8,354,998
2022-04-18	43.670	44.990	43.100	44.630	43.480	7,428,649
2022-04-15	43.800	44.390	43.370	43.860	42.730	7,637,570
2022-04-14	42.010	44.800	41.700	44.050	42.915	11,923,346
2022-04-13	41.600	42.380	41.170	41.700	40.625	5,657,334
2022-04-12	40.350	42.240	39.920	42.150	41.064	7,664,369
2022-04-11	41.170	41.170	40.010	40.350	39.310	5,956,702
2022-04-08	42.050	42.290	41.210	41.370	40.304	4,247,547
2022-04-07	42.210	43.020	41.670	41.900	40.820	4,840,050
2022-04-06	42.700	43.140	42.000	42.350	41.259	5,316,302
2022-04-01	41.500	43.600	41.490	43.020	41.911	7,827,277
2022-03-31	41.590	42.370	41.310	42.100	41.015	6,065,379
2022-03-30	40.800	41.880	40.530	41.840	40.762	8,102,703
2022-03-29	41.220	41.490	39.980	40.070	39.037	5,574,573
2022-03-28	41.540	41.800	40.600	41.180	40.119	7,247,878
2022-03-25	43.550	43.790	42.230	42.370	41.278	4,756,255
2022-03-24	44.050	44.050	43.040	43.350	42.233	6,652,683
2022-03-23	44.180	44.660	43.810	44.310	43.168	8,130,113
2022-03-22	44.270	44.690	43.700	44.120	42.983	5,529,500
2022-03-21	44.380	44.720	44.050	44.410	43.266	5,201,002
2022-03-18	44.200	44.830	43.830	44.380	43.236	5,478,984
2022-03-17	43.650	45.770	43.330	44.500	43.353	9,997,835
2022-03-16	42.770	43.500	40.880	43.190	42.077	10,627,820
2022-03-15	42.950	44.500	42.080	42.270	41.181	11,370,142
2022-03-14	46.300	46.300	44.100	44.920	43.762	10,308,381
2022-03-11	47.250	47.770	46.040	47.130	45.915	8,646,827
2022-03-10	48.600	49.200	47.490	48.000	46.763	8,575,256
2022-03-09	46.010	47.000	44.530	46.290	45.097	7,460,738
2022-03-08	47.860	48.500	45.550	45.930	44.746	9,898,591
2022-03-07	49.000	49.000	46.800	47.080	45.867	9,624,155
2022-03-04	49.520	50.070	48.750	49.200	47.932	5,757,339
2022-03-03	52.380	52.680	49.900	49.900	48.614	8,449,208
2022-03-02	52.900	53.170	51.830	52.360	51.011	5,801,070
2022-03-01	52.350	53.670	52.150	53.430	52.053	6,682,511
2022-02-28	51.820	52.150	50.860	52.150	50.806	4,436,567
2022-02-25	51.100	52.150	51.060	51.940	50.602	4,206,766
2022-02-24	52.850	53.200	50.060	51.050	49.734	8,826,516
2022-02-23	52.880	53.420	52.200	53.290	51.917	3,276,476
2022-02-22	53.900	53.900	52.150	52.710	51.352	4,235,394
2022-02-21	54.000	54.730	53.840	54.010	52.618	4,118,105
2022-02-18	53.600	54.000	52.700	53.840	52.453	4,281,443
2022-02-17	54.340	55.150	53.350	53.800	52.414	4,569,107
2022-02-16	54.050	54.760	53.780	54.200	52.803	4,424,950
2022-02-15	54.000	55.680	53.700	54.360	52.959	6,862,218
2022-02-14	52.900	55.170	52.900	54.140	52.745	8,317,963
2022-02-11	54.400	56.100	53.330	53.470	52.092	8,311,335
2022-02-10	54.410	54.960	53.660	54.420	53.018	5,656,184
2022-02-09	51.100	54.840	50.610	54.410	53.008	9,965,502
2022-02-08	51.890	52.000	50.070	51.180	49.861	8,965,792
2022-02-07	51.120	53.650	51.120	51.850	50.514	7,841,009

← NewerPage 19 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.