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
2026-01-15	35.360	35.590	34.930	34.960	34.960	6,426,012
2026-01-14	35.300	35.960	35.180	35.380	35.380	9,231,634
2026-01-13	35.960	35.960	35.270	35.280	35.280	8,449,841
2026-01-12	35.500	35.970	35.470	35.850	35.850	9,189,058
2026-01-09	35.420	35.950	35.300	35.470	35.470	7,072,055
2026-01-08	35.070	35.520	34.910	35.410	35.410	6,967,655
2026-01-07	35.280	35.430	35.000	35.170	35.170	6,607,280
2026-01-06	35.050	35.310	34.870	35.280	35.280	6,730,830
2026-01-05	34.710	35.100	34.700	35.060	35.060	4,988,472
2025-12-31	34.850	35.060	34.730	34.780	34.780	3,289,135
2025-12-30	35.000	35.150	34.840	34.970	34.970	3,048,459
2025-12-29	35.200	35.300	35.020	35.060	35.060	3,034,241
2025-12-26	35.390	35.430	35.120	35.230	35.230	4,158,900
2025-12-25	35.160	35.860	35.160	35.530	35.530	5,466,723
2025-12-24	35.230	35.250	34.960	35.180	35.180	3,252,532
2025-12-23	35.780	35.800	35.170	35.230	35.230	4,073,348
2025-12-22	35.600	35.970	35.570	35.770	35.770	3,890,075
2025-12-19	35.250	36.050	35.060	35.780	35.780	7,726,878
2025-12-18	34.970	35.220	34.840	35.100	35.100	3,655,456
2025-12-17	34.990	35.060	34.560	35.040	35.040	5,383,600
2025-12-16	35.050	35.280	34.880	35.090	35.090	4,175,255
2025-12-15	35.280	35.540	35.120	35.170	35.170	6,133,998
2025-12-12	34.890	35.550	34.700	34.890	34.890	7,505,002
2025-12-11	35.170	35.250	34.650	34.700	34.700	4,858,400
2025-12-10	34.950	35.440	34.710	35.270	35.270	4,975,741
2025-12-09	36.000	36.030	35.100	35.120	35.120	8,398,717
2025-12-08	36.300	36.400	35.970	36.070	36.070	6,557,832
2025-12-05	36.140	36.460	36.020	36.380	36.380	3,746,148
2025-12-04	36.740	36.820	36.010	36.190	36.190	6,588,673
2025-12-03	37.610	37.640	36.530	36.900	36.900	7,932,809
2025-12-02	37.860	37.960	37.580	37.630	37.630	3,187,448
2025-12-01	37.790	38.090	37.720	37.970	37.970	3,359,573
2025-11-28	37.660	37.850	37.500	37.790	37.790	2,680,591
2025-11-27	37.950	37.990	37.650	37.770	37.770	3,471,668
2025-11-26	37.740	37.980	37.730	37.940	37.940	3,046,398
2025-11-25	37.990	38.060	37.800	37.860	37.860	4,352,379
2025-11-24	37.600	38.150	37.510	38.100	38.100	4,449,571
2025-11-21	37.940	38.330	37.410	37.600	37.600	6,677,555
2025-11-20	38.160	38.500	37.840	38.140	38.140	5,384,986
2025-11-19	38.300	38.390	38.000	38.050	38.050	3,271,680
2025-11-18	38.370	38.640	38.160	38.320	38.320	4,193,100
2025-11-17	38.800	38.840	38.250	38.520	38.520	5,553,859
2025-11-14	39.110	39.750	38.850	38.900	38.900	6,062,767
2025-11-13	39.060	39.340	38.800	39.280	39.280	7,141,644
2025-11-12	39.010	39.750	38.960	39.160	39.160	10,017,730
2025-11-11	39.030	39.180	38.570	38.940	38.940	7,776,791
2025-11-10	37.810	39.360	37.700	39.220	39.220	16,826,769
2025-11-07	37.980	38.250	37.770	37.790	37.790	6,253,537
2025-11-06	38.110	38.380	38.080	38.100	38.100	4,187,100
2025-11-05	37.890	38.200	37.700	38.170	38.170	4,871,086
2025-11-04	38.730	38.730	37.960	38.130	38.130	8,830,462
2025-11-03	38.640	38.890	38.250	38.790	38.790	6,726,218
2025-10-31	38.000	39.200	37.900	38.820	38.820	10,944,607
2025-10-30	37.910	38.460	37.820	38.250	38.250	7,321,062
2025-10-29	38.610	38.610	37.870	38.040	38.040	10,641,205
2025-10-28	38.720	38.950	38.610	38.680	38.680	4,818,966
2025-10-27	38.750	38.900	38.550	38.740	38.740	4,886,637
2025-10-24	39.090	39.200	38.710	38.750	38.750	6,419,395
2025-10-23	38.980	39.190	38.790	39.180	39.180	3,785,931
2025-10-22	39.030	39.340	38.970	38.980	38.980	3,910,853

← NewerPage 4 of 5 · 242 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.