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
2025-10-21	39.330	39.560	39.130	39.210	39.210	5,437,533
2025-10-20	39.620	39.700	39.200	39.340	39.340	4,715,590
2025-10-17	40.120	40.160	39.520	39.580	39.580	5,582,644
2025-10-16	40.090	40.350	39.860	40.220	40.220	6,228,288
2025-10-15	39.440	40.430	39.130	40.300	40.300	12,510,729
2025-10-14	38.850	39.670	38.800	39.450	39.450	12,119,020
2025-10-13	38.520	38.750	38.320	38.650	38.650	6,509,268
2025-10-10	38.900	39.280	38.890	39.000	39.000	5,685,779
2025-10-09	39.190	39.440	38.580	39.060	39.060	9,105,527
2025-09-30	39.600	39.600	39.210	39.300	39.300	6,619,571
2025-09-29	39.100	40.000	38.770	39.710	39.710	11,328,498
2025-09-26	39.210	39.530	38.990	39.100	39.100	6,494,147
2025-09-25	39.800	39.990	39.230	39.260	39.260	6,928,160
2025-09-24	39.500	40.040	39.480	39.800	39.800	6,160,563
2025-09-23	40.130	40.240	39.290	39.600	39.600	7,681,796
2025-09-22	41.030	41.060	40.030	40.100	40.100	8,404,143
2025-09-19	40.990	41.260	40.400	41.260	41.260	8,376,314
2025-09-18	41.810	41.830	40.890	40.960	40.960	10,032,926
2025-09-17	42.120	42.350	41.720	41.830	41.830	5,269,409
2025-09-16	41.930	42.260	41.760	42.160	42.160	5,571,932
2025-09-15	42.280	42.420	41.830	41.930	41.930	8,391,114
2025-09-12	42.900	43.480	42.350	42.450	42.450	9,744,077
2025-09-11	42.590	43.150	42.230	43.020	43.020	9,968,574
2025-09-10	42.720	43.300	42.430	42.740	42.740	8,079,926
2025-09-09	43.250	43.330	42.500	42.930	42.930	10,192,162
2025-09-08	43.000	43.580	42.680	43.420	43.420	9,987,981
2025-09-05	42.890	43.140	42.410	43.070	43.070	8,845,303
2025-09-04	42.000	42.900	41.730	42.880	42.880	12,484,513
2025-09-03	42.550	43.680	41.740	42.380	42.380	12,971,148
2025-09-02	42.930	43.440	42.310	42.400	42.400	11,145,790
2025-09-01	43.000	43.400	42.620	42.900	42.900	9,760,533
2025-08-29	42.930	44.150	42.930	43.290	43.290	13,595,345
2025-08-28	42.750	43.360	41.750	42.710	42.710	14,040,995
2025-08-27	44.550	44.550	43.000	43.000	43.000	16,022,270
2025-08-26	43.580	45.600	43.300	44.550	44.550	23,824,296
2025-08-25	42.620	44.700	42.330	44.300	44.300	24,591,303
2025-08-22	42.210	42.490	41.900	42.490	42.490	11,136,939
2025-08-21	42.890	42.890	42.050	42.160	42.160	15,551,936
2025-08-20	40.890	43.580	40.710	42.890	42.890	30,454,501
2025-08-19	40.300	41.400	40.200	41.120	41.120	23,032,403
2025-08-18	39.900	40.580	39.900	40.300	40.300	14,777,008
2025-08-15	39.800	39.990	39.510	39.830	39.830	10,438,498
2025-08-14	39.800	40.290	39.730	39.910	39.910	12,283,750
2025-08-13	39.950	40.090	39.580	39.770	39.770	9,332,352
2025-08-12	39.860	40.350	39.680	39.820	39.820	11,485,886
2025-08-11	39.260	40.100	39.240	39.890	39.890	13,469,496
2025-08-08	39.310	39.500	39.220	39.290	39.290	5,350,553
2025-08-07	39.450	39.580	39.280	39.440	39.440	5,784,557
2025-08-06	39.610	39.630	39.130	39.450	39.450	6,333,943
2025-08-05	39.260	39.600	39.260	39.580	39.580	5,764,100
2025-08-04	39.200	39.230	38.910	39.210	39.210	4,949,200
2025-08-01	39.240	39.500	39.180	39.320	39.320	5,647,311
2025-07-31	39.980	40.040	39.220	39.290	39.290	10,873,705
2025-07-30	40.050	40.570	39.880	40.050	40.050	12,646,116
2025-07-29	39.870	40.080	39.600	40.040	40.040	9,111,886
2025-07-28	40.100	40.100	39.820	39.990	39.990	9,377,664
2025-07-25	41.020	41.050	40.130	40.190	40.190	13,589,616
2025-07-24	40.560	41.120	40.500	41.020	41.020	11,517,361
2025-07-23	41.230	41.690	40.530	40.710	40.710	16,460,823
2025-07-22	39.700	41.500	39.630	41.180	41.180	25,772,570

← NewerPage 5 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.