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
2026-07-16	25.600	26.950	25.600	26.580	26.580	20,905,229
2026-07-15	24.170	26.350	24.030	25.910	25.910	29,529,073
2026-07-14	24.200	24.520	24.000	24.450	24.450	11,852,888
2026-07-13	24.580	24.690	23.890	24.400	24.400	14,176,440
2026-07-10	23.790	25.270	23.410	24.850	24.850	20,996,611
2026-07-09	24.080	24.250	23.710	23.800	23.800	9,060,700
2026-07-08	24.630	24.790	24.220	24.280	24.280	8,420,200
2026-07-07	25.400	25.690	24.580	24.620	24.620	11,994,438
2026-07-06	25.240	25.770	24.800	25.580	25.580	16,933,415
2026-07-03	24.350	25.500	24.310	25.090	25.090	25,357,767
2026-07-02	24.140	25.080	24.020	24.200	24.200	17,821,976
2026-07-01	23.710	24.470	23.300	24.240	24.240	15,719,387
2026-06-30	23.950	24.090	23.380	23.710	23.710	12,862,826
2026-06-29	23.690	24.990	22.920	24.190	24.190	20,563,177
2026-06-26	24.380	24.920	23.920	23.960	23.960	15,904,648
2026-06-25	23.750	25.180	23.680	24.680	24.680	22,595,306
2026-06-24	23.990	25.350	23.880	24.120	24.120	17,691,422
2026-06-23	24.190	24.940	23.910	24.030	24.030	13,469,355
2026-06-22	23.970	24.700	23.660	24.400	24.400	14,379,798
2026-06-18	25.010	25.020	23.960	24.240	24.240	14,115,598
2026-06-17	24.690	25.800	24.110	25.130	25.130	14,651,933
2026-06-16	25.570	25.570	24.420	24.660	24.660	16,248,853
2026-06-15	24.960	26.060	24.940	25.620	25.620	13,192,589
2026-06-12	24.300	25.720	24.200	25.060	25.060	14,697,738
2026-06-11	24.250	24.650	23.750	24.370	24.370	10,789,286
2026-06-10	24.330	24.740	24.200	24.430	24.430	10,055,256
2026-06-09	25.340	25.560	24.300	24.510	24.510	14,740,771
2026-06-08	25.900	26.290	25.410	25.580	25.580	10,382,190
2026-06-05	27.010	27.490	25.850	25.930	25.930	17,789,323
2026-06-04	27.500	28.250	26.680	26.760	26.760	12,887,428
2026-06-03	29.000	29.490	28.200	29.490	28.290	15,937,860
2026-06-02	29.960	30.250	28.900	29.190	28.002	16,251,984
2026-06-01	29.280	30.600	29.000	29.960	28.741	22,439,158
2026-05-29	29.100	31.630	29.080	30.300	29.067	36,101,539
2026-05-28	29.200	30.020	29.090	29.190	28.002	17,812,954
2026-05-27	28.200	30.200	27.870	29.820	29.820	29,147,972
2026-05-26	27.680	28.680	27.610	28.250	28.250	13,911,425
2026-05-25	26.920	28.500	26.530	27.960	27.960	16,600,529
2026-05-22	28.210	28.320	26.980	27.090	27.090	11,911,744
2026-05-21	28.020	28.770	28.020	28.200	28.200	11,254,103
2026-05-20	27.900	28.770	27.750	28.360	28.360	14,335,783
2026-05-19	27.850	28.470	27.750	27.960	27.960	8,389,844
2026-05-18	27.800	28.080	27.260	27.910	27.910	8,713,295
2026-05-15	28.500	28.590	27.600	27.750	27.750	12,747,560
2026-05-14	27.900	29.490	27.840	28.700	28.700	20,113,606
2026-05-13	28.710	28.910	27.870	28.060	28.060	12,014,647
2026-05-12	28.990	29.400	28.710	28.800	28.800	12,732,221
2026-05-11	27.910	29.380	27.880	28.910	28.910	18,159,658
2026-05-08	27.600	28.750	27.360	28.130	28.130	17,443,577
2026-05-07	27.620	28.080	27.410	27.550	27.550	9,855,045
2026-05-06	27.050	27.590	26.950	27.570	27.570	11,234,484
2026-04-30	27.690	28.140	27.400	27.440	27.440	12,331,150
2026-04-29	26.500	28.100	26.500	27.780	27.780	29,566,535
2026-04-28	25.950	26.210	25.800	25.960	25.960	7,747,119
2026-04-27	26.500	26.500	26.000	26.080	26.080	9,181,920
2026-04-24	26.170	27.500	25.920	26.650	26.650	19,785,058
2026-04-23	25.720	26.780	25.700	26.260	26.260	18,265,600
2026-04-22	25.590	25.640	25.340	25.640	25.640	5,841,000
2026-04-21	25.820	26.100	25.600	25.630	25.630	6,228,330
2026-04-20	25.710	26.030	25.490	25.880	25.880	7,557,832

← NewerPage 2 of 5 · 241 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.