Luzhou Xinglu Water Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.620	0.680	0.600	0.640	0.511	2,819,000
2024-05-23	0.620	0.620	0.600	0.600	0.479	2,325,000
2024-05-22	0.670	0.670	0.600	0.640	0.511	985,000
2024-05-21	0.690	0.690	0.650	0.650	0.519	397,000
2024-05-20	0.690	0.690	0.660	0.670	0.535	38,000
2024-05-17	0.680	0.690	0.670	0.670	0.535	28,000
2024-05-16	0.660	0.670	0.650	0.670	0.535	244,000
2024-05-14	0.640	0.680	0.640	0.650	0.519	433,000
2024-05-13	0.650	0.680	0.630	0.660	0.527	272,000
2024-05-10	0.600	0.620	0.600	0.600	0.479	2,688,000
2024-05-09	0.600	0.600	0.600	0.600	0.479	340,000
2024-05-08	0.610	0.610	0.600	0.600	0.479	433,000
2024-05-07	0.600	0.600	0.600	0.600	0.479	592,000
2024-05-06	0.600	0.600	0.590	0.590	0.471	1,228,000
2024-05-03	0.600	0.600	0.590	0.590	0.471	124,000
2024-05-02	0.570	0.590	0.570	0.590	0.471	643,000
2024-04-30	0.560	0.570	0.560	0.570	0.455	246,000
2024-04-29	0.550	0.550	0.550	0.550	0.439	7,000
2024-04-26	0.550	0.560	0.550	0.550	0.439	421,000
2024-04-25	0.560	0.560	0.540	0.550	0.439	233,000
2024-04-24	0.560	0.560	0.540	0.560	0.447	425,000
2024-04-23	0.560	0.560	0.540	0.560	0.447	149,000
2024-04-22	0.550	0.570	0.550	0.560	0.447	311,000
2024-04-19	0.550	0.550	0.550	0.550	0.439	394,000
2024-04-18	0.550	0.560	0.550	0.550	0.439	90,000
2024-04-17	0.540	0.560	0.540	0.560	0.447	6,000
2024-04-16	0.560	0.560	0.540	0.550	0.439	210,000
2024-04-15	0.550	0.560	0.550	0.560	0.447	105,000
2024-04-12	0.550	0.560	0.540	0.550	0.439	202,000
2024-04-11	0.520	0.550	0.520	0.550	0.439	315,000
2024-04-10	0.550	0.550	0.485	0.540	0.431	7,989,000
2024-04-09	0.600	0.600	0.500	0.540	0.431	891,000
2024-04-08	0.600	0.600	0.600	0.600	0.479	287,000
2024-04-05	0.600	0.600	0.600	0.600	0.479	13,000
2024-04-03	0.600	0.600	0.600	0.600	0.479	100,000
2024-04-02	0.600	0.600	0.560	0.600	0.479	302,000
2024-03-28	0.600	0.600	0.590	0.590	0.471	400,000
2024-03-27	0.590	0.590	0.580	0.580	0.463	1,760,000
2024-03-22	0.600	0.600	0.580	0.590	0.471	1,911,000
2024-03-21	0.580	0.590	0.570	0.590	0.471	161,000
2024-03-20	0.570	0.570	0.570	0.570	0.455	1,000
2024-03-19	0.600	0.600	0.600	0.600	0.479	1,000
2024-03-15	0.560	0.600	0.560	0.600	0.479	14,000
2024-03-12	0.600	0.600	0.600	0.600	0.479	64,000
2024-03-11	0.580	0.580	0.580	0.580	0.463	88,000
2024-03-07	0.590	0.590	0.580	0.580	0.463	258,000
2024-03-06	0.600	0.600	0.600	0.600	0.479	50,000
2024-03-04	0.550	0.590	0.550	0.590	0.471	204,000
2024-03-01	0.600	0.600	0.560	0.560	0.447	53,000
2024-02-29	0.600	0.600	0.590	0.600	0.479	40,000
2024-02-28	0.600	0.600	0.600	0.600	0.479	32,000
2024-02-27	0.600	0.600	0.600	0.600	0.479	19,000
2024-02-26	0.600	0.600	0.600	0.600	0.479	122,000
2024-02-23	0.600	0.600	0.600	0.600	0.479	5,000
2024-02-22	0.600	0.600	0.600	0.600	0.479	201,000
2024-02-21	0.590	0.600	0.590	0.600	0.479	422,000
2024-02-16	0.580	0.600	0.570	0.600	0.479	137,000
2024-02-15	0.590	0.590	0.560	0.590	0.471	1,000
2024-02-09	0.590	0.590	0.560	0.590	0.471	2,000
2024-02-07	0.590	0.590	0.590	0.590	0.471	17,000

← NewerPage 10 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0460 HKD
2025-07-09	0.0440 HKD
2024-07-05	0.0550 HKD
2023-07-04	0.0550 HKD
2022-07-04	0.0590 HKD
2021-06-30	0.0730 HKD
2020-06-30	0.0657 HKD
2019-07-03	0.0680 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.