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
2025-04-22	49.110	49.510	48.860	49.010	49.010	4,529,107
2025-04-21	50.420	50.420	49.100	49.190	49.190	5,676,591
2025-04-18	51.000	51.100	50.200	50.350	50.350	2,693,483
2025-04-17	50.440	51.070	50.160	50.930	50.930	4,387,615
2025-04-16	51.000	51.400	50.100	50.950	50.950	5,585,603
2025-04-15	49.950	51.160	49.740	50.980	50.980	8,161,849
2025-04-14	51.100	51.480	49.930	49.950	49.950	10,495,545
2025-04-11	52.900	52.930	50.400	51.740	51.740	11,471,101
2025-04-10	54.680	55.000	52.200	53.440	53.440	14,328,179
2025-04-09	53.800	55.550	52.140	55.550	55.550	7,914,421
2025-04-08	51.310	54.460	50.570	54.010	54.010	9,791,840
2025-04-07	50.880	52.480	49.280	51.310	51.310	8,659,147
2025-04-03	51.580	53.120	51.280	52.520	52.520	4,388,201
2025-04-02	51.970	52.330	51.280	52.000	52.000	2,811,935
2025-04-01	52.800	53.200	51.800	51.990	51.990	4,310,200
2025-03-31	53.000	53.100	52.170	52.880	52.880	3,768,844
2025-03-28	53.910	54.450	53.010	53.160	53.160	4,532,175
2025-03-27	52.460	54.070	52.330	53.900	53.900	5,531,319
2025-03-26	52.460	52.900	52.010	52.580	52.580	4,140,913
2025-03-25	51.670	52.870	50.700	52.680	52.680	7,749,672
2025-03-24	51.960	52.150	50.800	51.690	51.690	6,834,563
2025-03-21	52.010	52.760	51.820	52.150	52.150	4,620,079
2025-03-20	53.740	53.910	51.900	52.180	52.180	8,851,866
2025-03-19	54.820	55.060	53.650	53.730	53.730	6,407,135
2025-03-18	55.990	56.000	54.580	54.990	54.990	5,447,312
2025-03-17	56.480	57.360	54.800	55.800	55.800	7,983,884
2025-03-14	54.830	57.300	54.830	56.370	56.370	12,284,129
2025-03-13	54.660	56.680	54.300	54.880	54.880	7,007,237
2025-03-12	55.360	56.800	54.490	54.680	54.680	11,339,935
2025-03-11	52.920	55.580	52.850	55.350	55.350	9,596,357
2025-03-10	53.230	53.790	52.350	53.440	53.440	5,385,600
2025-03-07	50.940	53.590	50.650	53.250	53.250	8,248,469
2025-03-06	50.990	51.420	50.000	51.090	51.090	5,525,101
2025-03-05	50.470	51.250	49.800	51.100	51.100	6,720,968
2025-03-04	50.960	51.420	49.330	49.670	49.670	9,235,375
2025-03-03	52.660	53.950	50.870	51.440	51.440	12,649,014
2025-02-28	52.120	54.800	51.830	53.010	53.010	14,872,177
2025-02-27	50.000	52.880	50.000	52.120	52.120	10,811,359
2025-02-26	49.170	50.380	49.070	50.230	50.230	6,657,744
2025-02-25	49.000	50.060	49.000	49.500	49.500	6,873,382
2025-02-24	46.860	50.010	46.700	49.590	49.590	13,343,121
2025-02-21	47.580	48.450	46.710	47.280	47.280	6,707,887
2025-02-20	47.000	48.380	47.000	47.880	47.880	7,655,466
2025-02-19	47.230	47.500	46.400	47.110	47.110	6,495,942
2025-02-18	47.200	48.220	46.660	47.460	47.460	8,525,300
2025-02-17	46.500	47.560	46.280	47.480	47.480	9,864,450
2025-02-14	45.900	46.970	45.600	46.560	46.560	8,595,893
2025-02-13	43.440	47.200	43.410	46.170	46.170	21,286,387
2025-02-12	43.400	43.680	43.180	43.580	43.580	4,005,545
2025-02-11	43.790	43.950	43.100	43.580	43.580	5,362,229
2025-02-10	44.510	44.510	43.310	43.790	43.790	7,379,233
2025-02-07	43.970	44.640	43.800	44.520	44.520	7,658,026
2025-02-06	43.650	44.900	43.510	43.890	43.890	6,866,013
2025-02-05	43.730	44.510	42.900	43.760	43.760	5,892,655
2025-01-27	43.770	44.250	43.480	43.480	43.480	3,774,459
2025-01-24	43.240	44.100	43.230	43.770	43.770	5,722,692
2025-01-23	43.980	44.190	43.480	43.520	43.520	5,828,562
2025-01-22	45.230	45.290	43.610	43.650	43.650	5,463,784
2025-01-21	46.060	46.220	44.970	45.350	45.350	3,422,650
2025-01-20	45.650	46.450	45.520	45.770	45.770	5,716,084

← NewerPage 7 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.