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
2025-01-17	43.790	45.580	43.540	45.300	45.300	9,255,325
2025-01-16	43.910	44.540	43.210	43.840	43.840	4,594,354
2025-01-15	43.560	44.500	43.330	43.890	43.890	4,999,950
2025-01-14	42.640	43.650	42.300	43.590	43.590	6,559,050
2025-01-13	41.380	42.500	41.380	42.470	42.470	5,749,851
2025-01-10	43.130	43.200	42.070	42.070	42.070	4,589,600
2025-01-09	43.090	43.850	42.750	43.170	43.170	5,477,950
2025-01-08	43.530	43.690	42.300	43.300	43.300	6,823,106
2025-01-07	43.380	43.800	42.600	43.750	43.750	5,896,332
2025-01-06	42.880	44.700	42.560	43.380	43.380	8,741,289
2025-01-03	45.000	45.960	44.300	44.800	44.800	9,499,362
2025-01-02	44.700	45.740	44.200	44.910	44.910	9,436,345
2024-12-31	45.100	46.350	45.000	45.230	45.230	12,838,794
2024-12-30	45.150	45.400	44.650	44.780	44.780	5,374,390
2024-12-27	45.310	45.690	44.900	45.150	45.150	6,472,043
2024-12-26	45.220	45.590	45.130	45.500	45.500	4,508,550
2024-12-25	45.450	45.660	44.820	45.440	45.440	6,882,300
2024-12-24	44.780	45.480	44.500	45.430	45.430	6,343,302
2024-12-23	45.200	45.380	44.450	44.550	44.550	5,853,760
2024-12-20	44.760	45.560	44.600	45.180	45.180	8,057,939
2024-12-19	46.400	46.650	44.350	44.740	44.740	13,728,226
2024-12-18	47.850	48.300	46.900	46.960	46.960	6,028,273
2024-12-17	47.590	48.600	47.400	47.800	47.800	4,851,785
2024-12-16	49.500	49.750	47.700	47.980	47.980	8,236,596
2024-12-13	50.850	50.980	49.410	49.490	49.490	16,403,738
2024-12-12	50.350	51.190	49.800	50.850	50.850	11,503,893
2024-12-11	49.530	51.930	49.310	50.410	50.410	11,664,763
2024-12-10	49.350	50.960	49.030	49.660	49.660	19,139,365
2024-12-09	47.310	48.080	46.730	47.450	47.450	5,582,702
2024-12-06	47.560	48.350	47.300	47.480	47.480	7,301,528
2024-12-05	47.110	47.920	46.350	47.560	47.560	6,378,625
2024-12-04	47.410	47.410	46.320	47.120	47.120	5,830,800
2024-12-03	47.030	47.800	46.810	47.410	47.410	6,644,450
2024-12-02	46.300	47.690	45.490	47.290	47.290	16,468,926
2024-11-29	44.930	45.880	44.890	44.960	44.960	6,103,900
2024-11-28	45.070	45.200	44.620	44.710	44.710	4,125,170
2024-11-27	44.180	45.900	43.910	45.160	45.160	6,985,158
2024-11-26	44.250	45.050	43.890	44.200	44.200	4,187,160
2024-11-25	44.100	45.080	43.840	44.340	44.340	4,880,158
2024-11-22	46.360	47.600	44.480	44.500	44.500	7,351,200
2024-11-21	45.560	46.460	45.450	46.360	46.360	4,969,333
2024-11-20	45.230	45.870	44.980	45.700	45.700	4,257,234
2024-11-19	45.510	45.900	44.320	45.480	45.480	5,318,418
2024-11-18	46.300	46.770	45.020	45.300	45.300	6,280,151
2024-11-15	46.960	47.550	46.270	46.330	46.330	6,573,265
2024-11-14	47.500	47.840	46.800	46.990	46.990	6,806,798
2024-11-13	47.030	48.120	46.770	47.620	47.620	7,485,183
2024-11-12	47.500	48.460	47.000	47.280	47.280	12,313,283
2024-11-11	46.650	47.490	45.900	47.490	47.490	11,822,962
2024-11-08	49.970	50.400	47.300	47.490	47.490	17,004,689
2024-11-07	44.990	49.190	44.900	49.180	49.180	23,135,076
2024-11-06	45.530	45.980	44.750	45.270	45.270	9,237,016
2024-11-05	44.840	45.600	44.300	45.460	45.460	10,219,740
2024-11-04	44.500	45.100	44.030	44.900	44.900	7,193,850
2024-11-01	43.900	45.330	43.610	44.480	44.480	10,552,041
2024-10-31	43.550	44.280	43.370	43.920	43.920	8,286,325
2024-10-30	45.000	45.300	42.900	43.940	43.940	15,177,184
2024-10-29	47.360	47.650	45.200	45.370	45.370	13,093,555
2024-10-28	46.900	48.590	46.580	47.750	47.750	9,085,110
2024-10-25	47.100	48.230	46.870	47.030	47.030	6,994,478

← NewerPage 8 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.