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
2025-07-21	39.560	39.750	39.310	39.700	39.700	11,453,335
2025-07-18	39.070	39.530	38.920	39.500	39.500	16,389,599
2025-07-17	39.170	39.240	38.700	39.000	39.000	11,426,810
2025-07-16	38.700	39.470	38.700	39.170	39.170	10,824,111
2025-07-15	39.280	39.370	38.690	38.800	38.800	12,585,861
2025-07-14	39.400	39.800	39.050	39.570	39.570	10,699,354
2025-07-11	39.010	39.940	38.940	39.480	39.480	18,240,883
2025-07-10	38.800	39.290	38.590	39.100	39.100	13,275,245
2025-07-09	38.850	39.360	38.820	38.900	38.900	13,185,757
2025-07-08	38.500	39.090	38.390	38.980	38.980	10,348,837
2025-07-07	38.840	38.890	38.470	38.500	38.500	6,323,600
2025-07-04	38.820	39.000	38.660	38.710	38.710	6,949,600
2025-07-03	38.590	39.270	38.580	38.910	38.910	9,140,050
2025-07-02	38.590	38.830	38.320	38.690	38.690	8,959,272
2025-07-01	38.770	38.830	38.510	38.620	38.620	6,675,685
2025-06-30	38.680	39.230	38.450	38.930	38.930	10,981,470
2025-06-27	38.940	38.980	38.670	38.690	38.690	7,817,381
2025-06-26	39.120	39.490	38.940	39.000	39.000	9,493,670
2025-06-25	39.080	39.270	38.520	39.270	39.270	10,690,325
2025-06-24	38.750	39.180	38.630	38.950	38.950	9,369,004
2025-06-23	39.000	39.100	38.530	38.650	38.650	11,360,150
2025-06-20	38.100	39.640	38.090	39.390	39.390	20,072,591
2025-06-19	38.210	38.870	38.000	38.090	38.090	11,504,796
2025-06-18	39.800	40.880	38.360	38.720	38.720	20,794,991
2025-06-17	39.000	39.340	38.450	38.500	38.500	10,775,892
2025-06-16	38.950	39.220	37.960	39.160	39.160	14,596,350
2025-06-13	40.750	40.800	39.150	39.280	39.280	13,770,041
2025-06-12	41.850	41.980	40.900	40.950	40.950	10,116,949
2025-06-11	41.640	42.380	41.640	41.990	41.990	5,889,505
2025-06-10	42.700	42.730	41.650	41.780	41.780	9,666,534
2025-06-09	42.980	43.020	42.420	42.700	42.700	7,238,172
2025-06-06	42.840	43.300	42.500	43.070	43.070	7,919,780
2025-06-05	43.850	44.010	43.290	43.830	43.830	7,328,325
2025-06-04	43.780	44.150	43.630	43.830	43.830	5,376,400
2025-06-03	43.870	44.150	42.970	43.850	43.850	8,821,320
2025-05-30	44.390	44.590	43.960	44.090	44.090	5,689,234
2025-05-29	44.750	44.840	44.150	44.540	44.540	6,703,830
2025-05-28	44.880	45.000	44.430	44.670	44.670	3,167,875
2025-05-27	44.710	45.110	44.480	44.870	44.870	4,533,975
2025-05-26	45.030	45.140	44.490	44.710	44.710	6,411,209
2025-05-23	45.840	45.930	45.200	45.200	45.200	5,370,190
2025-05-22	45.880	46.200	45.880	46.000	46.000	5,058,211
2025-05-21	46.080	46.400	45.970	46.020	46.020	3,662,667
2025-05-20	46.000	46.660	46.000	46.050	46.050	4,619,999
2025-05-19	46.070	46.290	45.450	46.160	46.160	7,642,791
2025-05-16	47.500	47.740	46.930	47.130	47.130	3,807,668
2025-05-15	48.150	48.480	47.560	47.680	47.680	3,960,005
2025-05-14	48.110	49.120	47.500	48.510	48.510	6,186,810
2025-05-13	48.580	48.680	47.820	48.210	48.210	3,921,483
2025-05-12	48.660	48.750	47.920	48.340	48.340	3,999,715
2025-05-09	48.280	49.190	48.010	48.650	48.650	5,866,499
2025-05-08	47.230	48.400	47.100	48.330	48.330	7,268,295
2025-05-07	47.480	47.980	47.140	47.490	47.490	9,865,891
2025-05-06	47.640	47.790	46.480	46.790	46.790	11,443,646
2025-04-30	46.980	48.290	46.900	47.400	47.400	9,480,130
2025-04-29	47.500	47.850	45.960	46.270	46.270	10,359,400
2025-04-28	48.620	48.810	47.950	48.050	48.050	3,686,696
2025-04-25	48.650	48.980	48.410	48.700	48.700	2,897,852
2025-04-24	48.600	49.150	48.400	48.770	48.770	4,791,662
2025-04-23	49.110	49.340	48.500	48.600	48.600	4,947,002

← NewerPage 6 of 21 · 1,215 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.