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
2022-01-28	52.500	52.770	50.710	50.920	49.608	5,301,141
2022-01-27	54.040	54.040	52.000	52.280	50.933	5,609,716
2022-01-26	53.310	54.700	51.860	53.200	51.829	6,974,054
2022-01-25	53.300	54.860	52.550	53.370	51.995	10,019,419
2022-01-24	52.110	53.880	51.720	53.320	51.946	8,589,378
2022-01-21	51.000	53.950	51.000	53.070	51.702	13,605,749
2022-01-20	50.800	52.000	50.350	51.650	50.319	10,631,036
2022-01-19	50.590	51.390	49.860	50.730	49.423	7,668,890
2022-01-18	49.700	51.660	49.120	50.770	49.462	8,890,318
2022-01-17	49.340	49.780	48.430	49.650	48.371	7,062,564
2022-01-14	49.380	50.150	48.830	49.330	48.059	7,939,418
2022-01-13	52.540	52.800	49.490	49.940	48.653	11,528,141
2022-01-12	51.250	52.880	51.250	52.560	51.206	7,057,449
2022-01-11	52.500	52.800	51.000	51.250	49.929	8,585,712
2022-01-10	51.400	51.960	50.280	51.440	50.114	6,647,607
2022-01-07	53.000	53.190	51.390	51.500	50.173	6,710,377
2022-01-06	53.000	54.000	52.520	52.720	51.361	7,222,489
2022-01-05	53.690	54.590	52.890	53.420	52.043	8,525,500
2022-01-04	54.400	54.690	52.560	53.750	52.365	8,402,093
2021-12-31	55.600	55.600	53.920	54.400	52.998	8,836,619
2021-12-30	54.780	55.640	54.330	55.180	53.758	6,726,648
2021-12-29	57.680	57.790	54.450	54.500	53.096	12,990,573
2021-12-28	56.220	57.500	56.010	57.400	55.921	12,230,575
2021-12-27	58.270	58.500	55.400	55.880	54.440	10,781,732
2021-12-24	58.010	59.290	58.000	58.410	56.905	8,186,926
2021-12-23	58.770	59.080	56.860	58.400	56.895	10,064,058
2021-12-22	58.770	59.200	57.900	58.410	56.905	5,964,533
2021-12-21	58.120	59.180	57.690	58.670	57.158	8,051,699
2021-12-20	58.280	58.830	57.740	58.090	56.593	8,434,713
2021-12-17	58.110	58.600	57.300	57.430	55.950	7,755,966
2021-12-16	59.660	60.300	57.800	58.300	56.798	11,171,889
2021-12-15	60.600	60.850	58.040	60.120	58.571	15,849,881
2021-12-14	59.350	63.380	58.800	61.000	59.428	19,184,991
2021-12-13	58.500	60.310	58.300	59.440	57.908	15,945,930
2021-12-10	57.950	58.700	56.570	58.200	56.700	16,425,889
2021-12-09	57.860	60.500	57.000	58.720	57.207	21,228,074
2021-12-08	56.100	58.500	55.620	57.850	56.359	19,459,582
2021-12-07	57.000	58.250	55.980	56.390	54.937	13,285,299
2021-12-06	56.820	57.340	55.850	56.680	55.219	8,764,475
2021-12-03	56.180	57.150	55.880	56.820	55.356	12,480,069
2021-12-02	56.430	57.340	55.680	55.900	54.459	7,825,681
2021-12-01	57.400	57.780	55.710	56.460	55.005	8,498,224
2021-11-30	58.110	58.490	55.580	56.450	54.995	12,070,996
2021-11-29	57.150	58.200	55.870	57.830	56.340	11,274,028
2021-11-26	59.350	59.480	57.440	57.850	56.359	11,705,263
2021-11-25	60.000	61.250	59.350	59.480	57.947	8,560,700
2021-11-24	59.680	61.570	58.690	60.090	58.541	8,609,440
2021-11-23	59.770	61.180	58.970	59.880	58.337	9,347,034
2021-11-22	58.000	61.700	57.890	59.880	58.337	12,556,233
2021-11-19	57.520	60.160	57.200	58.850	57.333	10,387,224
2021-11-18	56.650	57.960	55.910	57.550	56.067	8,933,836
2021-11-17	55.660	57.860	55.070	56.720	55.258	11,594,550
2021-11-16	52.660	57.420	52.520	56.630	55.171	14,333,267
2021-11-15	52.500	53.310	52.080	52.830	51.469	7,963,362
2021-11-12	53.550	53.880	51.980	52.550	51.196	8,688,234
2021-11-11	53.430	53.900	52.300	53.230	51.858	8,230,180
2021-11-10	54.340	54.860	52.620	53.530	52.151	6,397,403
2021-11-09	54.720	55.470	53.890	54.340	52.940	6,266,134
2021-11-08	54.690	56.360	54.230	54.900	53.485	9,418,663
2021-11-05	54.000	56.340	53.110	55.110	53.690	16,930,431

← NewerPage 20 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.