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
2026-04-17	26.120	26.120	25.550	25.710	25.710	12,842,097
2026-04-16	26.440	26.640	26.220	26.360	26.360	7,401,502
2026-04-15	26.330	26.700	26.210	26.460	26.460	7,692,400
2026-04-14	26.170	26.410	25.920	26.400	26.400	8,174,167
2026-04-13	26.180	26.230	25.960	26.100	26.100	4,359,286
2026-04-10	26.090	26.470	26.020	26.310	26.310	6,608,081
2026-04-09	26.580	26.650	25.930	26.020	26.020	7,673,700
2026-04-08	26.110	26.740	26.000	26.680	26.680	9,773,502
2026-04-07	26.140	26.250	25.660	25.840	25.840	7,427,750
2026-04-03	27.400	27.440	25.950	26.140	26.140	14,382,274
2026-04-02	27.160	28.020	27.100	27.500	27.500	10,866,488
2026-04-01	26.810	27.470	26.560	27.230	27.230	10,580,846
2026-03-31	27.340	27.580	26.500	26.500	26.500	10,448,653
2026-03-30	26.720	27.020	26.460	26.800	26.800	7,556,314
2026-03-27	26.570	27.160	26.480	27.020	27.020	5,642,928
2026-03-26	27.390	27.650	26.570	26.640	26.640	7,215,143
2026-03-25	27.450	27.540	27.290	27.430	27.430	5,192,356
2026-03-24	27.260	27.450	26.940	27.450	27.450	5,035,335
2026-03-23	27.900	27.910	26.850	26.990	26.990	8,476,638
2026-03-20	28.350	28.540	28.100	28.170	28.170	5,578,153
2026-03-19	28.800	28.930	28.350	28.350	28.350	5,611,269
2026-03-18	29.600	29.680	28.930	29.070	29.070	5,666,862
2026-03-17	29.660	29.940	29.550	29.580	29.580	5,404,273
2026-03-16	29.390	29.870	29.340	29.760	29.760	7,703,288
2026-03-13	29.170	29.640	29.120	29.400	29.400	5,720,620
2026-03-12	29.320	29.450	29.110	29.240	29.240	4,616,792
2026-03-11	29.220	29.430	29.090	29.350	29.350	4,164,855
2026-03-10	29.230	29.380	29.170	29.320	29.320	3,906,204
2026-03-09	29.230	29.340	28.960	29.100	29.100	5,782,392
2026-03-06	28.980	29.580	28.930	29.520	29.520	5,300,300
2026-03-05	29.190	29.350	29.070	29.100	29.100	4,212,905
2026-03-04	29.770	29.840	28.930	29.060	29.060	8,941,441
2026-03-03	30.000	30.660	29.810	30.020	30.020	10,316,099
2026-03-02	30.870	31.100	30.110	30.150	30.150	9,942,233
2026-02-27	31.460	31.580	31.250	31.250	31.250	5,886,421
2026-02-26	32.050	32.050	31.350	31.470	31.470	9,232,912
2026-02-25	32.020	32.260	32.020	32.070	32.070	3,792,676
2026-02-24	32.610	32.690	31.960	32.010	32.010	6,800,992
2026-02-13	32.420	32.690	32.390	32.390	32.390	4,388,111
2026-02-12	32.760	32.880	32.350	32.390	32.390	5,263,696
2026-02-11	32.850	32.990	32.680	32.880	32.880	4,482,786
2026-02-10	33.240	33.270	32.800	32.850	32.850	7,530,918
2026-02-09	33.360	33.460	33.000	33.320	33.320	7,665,500
2026-02-06	34.390	34.400	33.210	33.340	33.340	11,121,134
2026-02-05	34.170	34.880	34.020	34.400	34.400	13,188,530
2026-02-04	33.540	34.440	33.180	34.240	34.240	14,129,363
2026-02-03	33.740	34.540	33.420	33.680	33.680	11,479,368
2026-02-02	33.350	35.170	33.280	33.940	33.940	16,186,489
2026-01-30	35.440	35.440	33.500	33.500	33.500	20,467,330
2026-01-29	32.070	35.440	31.980	35.440	35.440	33,424,792
2026-01-28	32.120	32.490	31.730	32.220	32.220	11,691,388
2026-01-27	32.970	33.050	32.180	32.200	32.200	11,035,736
2026-01-26	33.650	33.680	32.810	33.100	33.100	11,480,996
2026-01-23	33.800	33.960	33.680	33.710	33.710	8,180,364
2026-01-22	34.200	34.310	33.880	33.910	33.910	7,359,607
2026-01-21	34.870	34.870	34.200	34.220	34.220	7,680,021
2026-01-20	34.500	34.950	34.460	34.760	34.760	6,914,059
2026-01-19	34.500	34.620	34.360	34.580	34.580	5,899,275
2026-01-16	34.960	35.030	34.440	34.580	34.580	8,503,391
2026-01-15	35.360	35.590	34.930	34.960	34.960	6,426,012

← NewerPage 3 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.