Shenzhen
CNY
Luzhou Laojiao Co.,Ltd (000568.SZ)
77.07
+7.01
(+10.01%)
At close: October 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
72.00
79.19
77.20
79.05
79.05
2,397,270
Oct 30, 2026
72.00
77.07
71.39
77.07
77.07
41,368,099
Oct 29, 2026
69.60
70.75
69.02
70.06
70.06
13,114,949
Oct 28, 2026
70.45
70.76
69.00
69.18
69.18
15,117,190
Oct 27, 2026
71.55
72.85
70.85
70.85
70.85
11,847,870
Oct 26, 2026
69.52
72.28
69.47
71.99
71.99
17,363,275
Oct 23, 2026
68.29
70.16
67.86
69.99
69.99
15,943,340
Oct 22, 2026
69.09
69.12
67.79
68.00
68.00
12,821,399
Oct 21, 2026
71.29
71.62
69.01
69.18
69.18
17,685,049
Oct 20, 2026
72.45
72.90
70.78
71.29
71.29
12,106,670
Oct 19, 2026
71.75
74.22
71.41
72.64
72.64
16,664,789
Oct 16, 2026
70.97
72.50
70.90
71.94
71.94
11,719,725
Oct 15, 2026
70.00
72.63
69.88
71.37
71.37
18,210,248
Oct 14, 2026
70.35
71.19
70.05
70.30
70.30
7,880,055
Oct 13, 2026
71.80
72.44
70.30
70.40
70.40
10,282,758
Oct 12, 2026
71.48
72.50
71.41
71.93
71.93
7,301,798
Oct 9, 2026
72.28
73.33
71.15
71.50
71.50
9,967,138
Oct 8, 2026
71.75
72.64
71.02
72.61
72.61
10,445,482
Sep 30, 2026
69.50
73.18
69.32
72.28
72.28
14,157,762
Sep 29, 2026
69.98
70.38
69.35
69.38
69.38
6,876,506
Sep 28, 2026
70.65
70.95
69.70
69.96
69.96
5,682,219
Sep 24, 2026
71.69
72.16
70.51
70.65
70.65
9,067,869
Sep 23, 2026
71.61
73.18
71.55
72.11
72.11
10,485,981
Sep 22, 2026
72.10
72.54
71.48
71.48
71.48
8,961,554
Sep 21, 2026
72.28
72.72
71.60
72.20
72.20
9,036,052
Sep 18, 2026
71.65
72.25
71.63
71.92
71.92
5,452,325
Sep 17, 2026
72.07
72.60
71.29
71.65
71.65
5,504,592
Sep 16, 2026
72.15
72.41
71.51
72.35
72.35
5,623,743
Sep 15, 2026
73.70
73.78
72.00
72.00
72.00
8,000,031
Sep 14, 2026
73.80
74.40
73.38
73.48
73.48
5,414,223
Sep 11, 2026
74.70
74.70
73.50
73.63
73.63
7,634,149
Sep 10, 2026
77.00
77.10
74.60
74.81
74.81
12,009,014
Sep 9, 2026
77.65
77.78
76.69
76.90
76.90
6,070,052
Sep 8, 2026
79.35
79.56
77.78
77.78
77.78
8,947,808
Sep 7, 2026
79.60
80.30
78.66
79.30
79.30
7,696,425
Sep 4, 2026
76.02
81.31
76.02
79.92
79.92
18,425,525
Sep 3, 2026
77.84
77.99
75.75
76.00
76.00
11,245,730
Sep 2, 2026
78.33
79.10
77.72
77.82
77.82
5,055,620
Sep 1, 2026
76.69
80.36
76.51
78.68
78.68
13,993,012
Aug 31, 2026
78.80
79.20
76.35
77.00
77.00
10,463,184
Aug 28, 2026
4.417122
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
77.98
78.83
77.05
78.44
78.44
10,116,697
Aug 27, 2026
82.50
82.60
80.88
81.93
77.51
11,044,499
Aug 26, 2026
81.00
84.07
80.96
82.72
78.26
15,920,734
Aug 25, 2026
85.53
86.29
84.00
84.73
80.16
8,828,898
Aug 24, 2026
85.20
87.47
84.53
85.51
80.90
9,565,269
Aug 21, 2026
86.01
86.30
84.80
85.20
80.61
5,678,984
Aug 20, 2026
85.00
86.33
84.66
86.11
81.47
7,959,313
Aug 19, 2026
86.40
87.31
84.02
84.50
79.94
10,307,095
Aug 18, 2026
86.28
86.88
85.75
86.62
81.95
7,060,564
Aug 17, 2026
87.20
87.20
85.11
86.35
81.69
16,866,408
Aug 14, 2026
91.59
91.91
89.21
89.42
84.60
8,830,395
Aug 13, 2026
90.60
92.74
90.26
91.78
86.83
11,221,850
Aug 12, 2026
89.69
92.12
89.13
91.09
86.18
12,476,378
Aug 11, 2026
90.56
91.15
89.38
90.18
85.32
8,164,091
Aug 10, 2026
88.72
91.66
88.57
90.75
85.86
13,473,257
Aug 7, 2026
87.02
88.89
86.15
88.64
83.86
12,872,283
Aug 6, 2026
87.41
87.94
86.58
87.01
82.32
10,500,005
Aug 5, 2026
88.77
88.80
86.67
87.52
82.80
13,055,647
Aug 4, 2026
90.15
90.58
88.22
89.30
84.49
11,314,681
Aug 3, 2026
90.40
91.34
89.81
90.39
85.52
9,261,837
Jul 31, 2026
87.88
91.15
87.51
90.93
86.03
15,134,638
Jul 30, 2026
88.23
92.21
87.95
90.54
85.66
19,763,082
Jul 29, 2026
87.00
89.50
86.55
88.23
83.47
17,843,501
Jul 28, 2026
84.02
87.05
83.63
87.00
82.31
16,608,799
Jul 27, 2026
83.56
84.65
82.91
83.73
79.22
8,174,161
Jul 24, 2026
84.58
85.66
83.00
83.01
78.53
9,752,307
Jul 23, 2026
85.86
86.38
84.36
85.13
80.54
11,186,059
Jul 22, 2026
84.60
86.85
83.10
86.80
82.12
17,887,439
Jul 21, 2026
86.60
88.46
84.45
85.22
80.63
29,316,388
Jul 20, 2026
83.50
88.43
83.50
87.68
82.95
29,396,119
Jul 17, 2026
84.16
85.62
81.95
82.46
78.01
19,096,481
Jul 16, 2026
83.11
85.07
82.66
84.18
79.64
19,022,649
Jul 15, 2026
76.81
83.61
76.11
83.12
78.64
26,563,633
Jul 14, 2026
76.80
77.98
76.35
77.65
73.46
10,860,609
Jul 13, 2026
77.18
77.48
76.06
76.75
72.61
11,485,515
Jul 10, 2026
75.00
78.21
74.03
78.18
73.97
19,818,522
Jul 9, 2026
76.08
76.40
74.61
74.91
70.87
10,642,537
Jul 8, 2026
76.15
77.12
75.51
76.41
72.29
9,154,055
Jul 7, 2026
78.00
78.66
76.09
76.20
72.09
8,981,956
Jul 6, 2026
77.02
79.05
76.62
78.23
74.01
13,435,869
Jul 3, 2026
77.45
78.56
76.60
77.20
73.04
10,450,460
Jul 2, 2026
77.92
79.11
76.88
77.17
73.01
11,576,166
Jul 1, 2026
77.21
78.60
76.41
77.98
73.78
12,543,119
Jun 30, 2026
75.52
78.28
75.10
77.52
73.34
17,023,996
Jun 29, 2026
75.00
77.26
73.37
76.21
72.10
19,381,760
Jun 26, 2026
78.31
79.24
75.20
75.20
71.15
14,726,302
Jun 25, 2026
76.46
79.66
76.25
78.38
74.15
17,496,339
Jun 24, 2026
78.70
79.55
76.85
76.87
72.73
13,564,854
Jun 23, 2026
80.71
82.30
78.65
78.87
74.62
16,472,770
Jun 22, 2026
80.08
82.48
79.24
81.27
76.89
18,012,986
Jun 18, 2026
82.56
82.75
80.50
80.93
76.57
11,627,889
Jun 17, 2026
83.01
83.48
81.89
82.94
78.47
9,411,958
Jun 16, 2026
84.34
84.63
82.72
83.28
78.79
13,330,254
Jun 15, 2026
85.12
85.78
84.29
84.68
80.11
11,095,913
Jun 12, 2026
85.04
86.56
84.56
85.00
80.42
14,193,939
Jun 11, 2026
84.51
85.98
84.36
85.48
80.87
9,364,052
Jun 10, 2026
84.38
86.68
84.03
85.41
80.81
12,827,655
Jun 9, 2026
84.48
84.90
83.50
84.45
79.90
7,777,673
Jun 8, 2026
86.60
87.40
84.51
84.56
80.00
10,597,993
Jun 5, 2026
87.04
88.18
86.44
86.88
82.20
7,387,256
Jun 4, 2026
87.40
88.33
86.60
86.60
81.93
7,355,230
Jun 3, 2026
88.13
88.53
86.36
87.55
82.83
11,904,758
Jun 2, 2026
89.60
90.83
88.31
88.50
83.73
14,551,383
Jun 1, 2026
90.91
91.38
89.40
90.40
85.53
14,082,175
May 29, 2026
88.61
92.38
88.56
91.04
86.13
20,103,081
May 28, 2026
90.09
90.86
88.99
89.02
84.22
11,249,442
May 27, 2026
90.48
93.70
88.30
91.98
87.02
20,886,922
May 26, 2026
91.27
93.25
90.25
90.78
85.89
10,925,094
May 25, 2026
89.41
93.50
88.88
91.85
86.90
13,688,897
May 22, 2026
91.41
91.97
89.69
90.02
85.17
7,819,870
May 21, 2026
92.00
93.88
91.21
91.42
86.49
9,684,505
May 20, 2026
90.15
93.30
90.03
92.20
87.23
12,216,917
May 19, 2026
90.12
92.40
90.12
90.33
85.46
9,012,175
May 18, 2026
91.00
91.49
89.89
89.97
85.12
8,217,133
May 15, 2026
92.80
93.20
90.75
91.00
86.09
13,697,805
May 14, 2026
92.63
96.19
92.32
94.35
89.26
15,180,601
May 13, 2026
94.79
95.18
92.22
92.70
87.70
11,837,384
May 12, 2026
96.81
96.90
94.30
94.78
89.67
13,876,336
May 11, 2026
97.45
98.33
96.30
96.91
91.69
9,919,793
May 8, 2026
98.99
99.02
97.50
97.53
92.27
6,855,470
May 7, 2026
98.28
100.35
98.00
99.05
93.71
11,076,146
May 6, 2026
97.00
98.40
95.50
98.33
93.03
19,221,474
Apr 30, 2026
101.34
102.10
100.03
100.10
94.70
8,984,439
Apr 29, 2026
100.50
103.00
100.38
101.73
96.25
12,244,425
Apr 28, 2026
100.37
101.37
99.80
100.20
94.80
6,718,251
Apr 27, 2026
101.50
101.87
100.20
100.35
94.94
7,379,413
Apr 24, 2026
100.90
103.55
100.25
102.63
97.10
10,851,242
Apr 23, 2026
100.50
103.16
100.48
101.85
96.36
11,547,755
Apr 22, 2026
100.63
100.63
99.72
100.24
94.84
8,120,880
Apr 21, 2026
100.50
101.12
100.40
100.61
95.19
4,455,793
Apr 20, 2026
101.00
101.33
100.20
100.65
95.22
7,721,370
Apr 17, 2026
101.00
101.50
100.56
101.20
95.74
9,256,034
Apr 16, 2026
102.77
103.56
102.45
103.05
97.49
5,950,877
Apr 15, 2026
103.21
103.81
102.20
103.09
97.53
7,303,144
Apr 14, 2026
102.47
103.31
101.60
103.21
97.65
7,605,750
Apr 13, 2026
102.00
102.54
101.38
102.43
96.91
5,596,485
Apr 10, 2026
103.49
103.49
102.20
102.51
96.98
8,540,755
Apr 9, 2026
104.30
104.78
102.56
102.80
97.26
7,059,079
Apr 8, 2026
104.58
105.03
104.01
105.03
99.37
5,664,161
Apr 7, 2026
104.27
104.90
102.78
103.49
97.91
4,472,673
Apr 3, 2026
105.90
106.50
104.10
104.27
98.65
4,346,404
Apr 2, 2026
105.49
106.89
105.22
105.96
100.25
4,483,582
Apr 1, 2026
105.81
107.30
104.00
106.26
100.53
6,659,368
Mar 31, 2026
107.35
108.50
104.60
104.68
99.04
8,996,592
Mar 30, 2026
103.00
106.23
102.56
105.30
99.62
8,062,033
Mar 27, 2026
101.40
104.44
101.20
103.78
98.18
7,647,566
Mar 26, 2026
103.50
104.38
101.78
101.90
96.41
7,355,226
Mar 25, 2026
103.65
103.88
103.00
103.84
98.24
5,071,209
Mar 24, 2026
103.64
103.80
101.88
103.39
97.82
5,401,255
Mar 23, 2026
104.00
104.15
102.04
102.44
96.92
8,641,529
Mar 20, 2026
105.55
106.78
104.85
105.20
99.53
5,104,025
Mar 19, 2026
106.00
106.80
105.13
105.40
99.72
4,917,486
Mar 18, 2026
108.00
108.41
106.16
106.85
101.09
5,697,700
Mar 17, 2026
108.08
110.18
107.70
108.13
102.30
8,206,227
Mar 16, 2026
107.50
110.33
107.20
108.62
102.76
11,696,323
Mar 13, 2026
106.15
108.79
105.41
107.86
102.04
13,109,496
Mar 12, 2026
104.75
105.76
103.89
105.18
99.51
7,422,666
Mar 11, 2026
105.08
105.18
104.06
104.80
99.15
7,111,309
Mar 10, 2026
105.52
105.95
104.85
105.07
99.41
6,033,692
Mar 9, 2026
104.40
105.81
104.03
105.01
99.35
6,622,794
Mar 6, 2026
103.44
106.20
103.21
105.98
100.27
8,045,189
Mar 5, 2026
104.30
104.89
103.43
103.93
98.33
6,285,320
Mar 4, 2026
106.81
106.81
103.00
103.64
98.05
15,604,436
Mar 3, 2026
107.89
110.40
106.81
107.50
101.70
12,431,724
Mar 2, 2026
108.98
110.18
107.60
108.17
102.34
10,817,375
Feb 27, 2026
111.04
111.49
110.35
110.50
104.54
6,481,263
Feb 26, 2026
112.55
112.92
110.44
111.00
105.02
10,440,141
Feb 25, 2026
112.78
113.77
112.60
112.92
106.83
8,764,349
Feb 24, 2026
116.85
117.52
112.48
112.50
106.43
12,607,302
Feb 13, 2026
116.01
117.52
115.11
116.25
109.98
9,280,111
Feb 12, 2026
117.55
117.94
115.57
115.62
109.39
9,332,215
Feb 11, 2026
118.18
118.74
117.00
117.94
111.58
8,572,875
Feb 10, 2026
121.00
121.00
117.60
118.19
111.82
12,866,212
Feb 9, 2026
122.88
123.42
120.21
121.29
114.75
14,698,272
Feb 6, 2026
125.49
126.78
122.41
122.83
116.21
12,251,527
Feb 5, 2026
125.40
127.91
125.05
125.46
118.70
15,871,076
Feb 4, 2026
121.52
127.37
121.00
126.30
119.49
22,480,045
Feb 3, 2026
120.94
124.27
120.35
122.30
115.71
14,273,630
Feb 2, 2026
119.18
126.36
118.96
122.00
115.42
26,849,892
Jan 30, 2026
1.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
123.17
124.79
120.62
120.90
114.38
31,515,526
Jan 29, 2026
113.58
124.23
113.10
124.23
116.25
38,936,289
Jan 28, 2026
112.00
114.50
111.55
112.94
105.68
13,800,938
Jan 27, 2026
112.60
113.47
110.36
112.36
105.14
12,121,972
Jan 26, 2026
112.06
113.09
109.40
112.43
105.21
16,092,518
Jan 23, 2026
112.35
113.58
111.91
112.04
104.84
8,429,404
Jan 22, 2026
113.33
114.14
112.22
112.35
105.13
8,235,413
Jan 21, 2026
115.61
115.98
113.11
113.18
105.91
10,695,898
Jan 20, 2026
113.40
116.85
112.95
116.26
108.79
15,007,920
Jan 19, 2026
114.07
114.60
113.30
113.59
106.29
7,283,334
Jan 16, 2026
115.55
115.99
113.73
114.28
106.94
9,085,101
Jan 15, 2026
115.10
117.16
115.01
115.36
107.95
8,774,097
Jan 14, 2026
117.22
119.44
115.85
116.86
109.35
13,697,485
Jan 13, 2026
119.29
120.48
117.64
118.00
110.42
12,514,426
Jan 12, 2026
116.87
120.11
116.80
119.29
111.62
12,964,117
Jan 9, 2026
117.58
118.57
116.30
116.86
109.35
8,651,180
Jan 8, 2026
117.08
117.38
115.52
116.59
109.10
7,233,119
Jan 7, 2026
118.65
118.80
116.84
117.12
109.59
9,367,641
Jan 6, 2026
118.00
118.66
116.69
118.62
111.00
10,974,756
Jan 5, 2026
116.22
118.38
116.22
118.00
110.42
8,781,463
Dec 31, 2025
117.53
117.84
116.10
116.22
108.75
5,839,418
Dec 30, 2025
117.17
118.10
116.70
117.85
110.28
5,283,200
Dec 29, 2025
119.25
119.25
117.00
117.21
109.68
9,890,591
Dec 26, 2025
120.01
120.75
119.15
119.39
111.72
7,343,791
Dec 25, 2025
119.49
122.12
119.49
120.72
112.96
8,192,097
Dec 24, 2025
120.12
120.38
119.31
119.94
112.23
5,259,257
Dec 23, 2025
121.19
121.32
119.51
120.40
112.66
7,193,371
Dec 22, 2025
121.69
123.10
121.14
121.33
113.53
8,054,542
Dec 19, 2025
121.97
122.52
121.35
122.09
114.25
6,712,305
Dec 18, 2025
121.90
122.85
121.50
121.97
114.13
5,105,821
Dec 17, 2025
122.58
123.21
120.75
122.11
114.26
7,840,578
Dec 16, 2025
122.02
123.22
121.66
122.86
114.97
5,232,686
Dec 15, 2025
124.47
125.68
122.75
122.81
114.92
9,519,384
Dec 12, 2025
122.15
124.46
121.21
122.98
115.08
12,879,574
Dec 11, 2025
122.60
123.50
121.36
121.40
113.60
5,169,935
Dec 10, 2025
121.61
123.29
120.01
122.62
114.74
8,299,471
Dec 9, 2025
125.00
125.06
121.10
122.12
114.27
12,711,894
Dec 8, 2025
127.60
128.29
125.00
125.38
117.32
11,742,648
Dec 5, 2025
127.68
128.66
127.00
128.35
120.10
5,555,184
Dec 4, 2025
132.42
132.79
126.96
127.71
119.50
14,035,050
Dec 3, 2025
134.00
134.08
132.00
132.70
124.17
4,813,797
Dec 2, 2025
135.00
136.17
133.69
133.69
125.10
4,661,914
Dec 1, 2025
136.00
138.36
134.55
135.76
127.04
6,305,216
Nov 28, 2025
135.02
136.48
134.21
135.88
127.15
5,609,216
Nov 27, 2025
135.14
136.10
133.86
135.01
126.33
6,153,900
Nov 26, 2025
133.59
135.30
133.50
134.93
126.26
6,171,939
Nov 25, 2025
132.92
133.94
132.01
133.59
125.01
7,183,720
Nov 24, 2025
134.70
136.00
132.41
132.92
124.38
8,916,136
Nov 21, 2025
136.00
138.89
133.89
134.20
125.58
10,177,131
Nov 20, 2025
137.43
139.21
136.56
136.85
128.06
5,630,106
Nov 19, 2025
139.02
139.96
136.73
137.14
128.33
7,977,921
Nov 18, 2025
139.94
142.53
138.90
139.75
130.77
7,871,781
Nov 17, 2025
139.10
141.17
138.47
140.00
131.00
7,802,610
Nov 14, 2025
142.90
145.88
139.61
139.62
130.65
9,474,533
Nov 13, 2025
141.66
144.98
140.24
143.32
134.11
11,411,556
Nov 12, 2025
141.49
143.80
141.00
141.87
132.75
10,080,933
Nov 11, 2025
141.00
142.42
138.45
141.64
132.54
16,129,169
Nov 10, 2025
131.65
143.57
131.10
142.49
133.33
28,469,814
Nov 7, 2025
131.45
133.22
131.40
131.65
123.19
5,388,745
Nov 6, 2025
133.40
134.50
131.66
131.90
123.42
6,784,954
Nov 5, 2025
132.00
134.68
131.46
132.17
123.68
6,164,267
Nov 4, 2025
135.03
135.10
132.19
133.10
124.55
6,796,659
Nov 3, 2025
133.98
136.55
132.32
135.04
126.36
9,952,938
