Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.600	0.600	0.590	0.590	0.471	13,000
2024-01-31	0.600	0.600	0.590	0.590	0.471	1,000
2024-01-30	0.590	0.600	0.590	0.600	0.479	54,000
2024-01-29	0.570	0.570	0.570	0.570	0.455	13,000
2024-01-25	0.580	0.580	0.580	0.580	0.463	44,000
2024-01-18	0.580	0.580	0.580	0.580	0.463	50,000
2024-01-16	0.600	0.600	0.600	0.600	0.479	3,000
2024-01-12	0.590	0.600	0.580	0.600	0.479	164,000
2024-01-10	0.620	0.620	0.600	0.600	0.479	20,000
2024-01-09	0.610	0.610	0.610	0.610	0.487	4,000
2024-01-08	0.590	0.600	0.580	0.600	0.479	277,000
2024-01-04	0.620	0.620	0.610	0.610	0.487	57,000
2024-01-02	0.560	0.600	0.560	0.600	0.479	3,211,000
2023-12-29	0.600	0.600	0.600	0.600	0.479	97,000
2023-12-28	0.570	0.580	0.570	0.580	0.463	6,000
2023-12-27	0.540	0.540	0.540	0.540	0.431	4,000
2023-12-22	0.580	0.580	0.580	0.580	0.463	3,174,000
2023-12-21	0.540	0.540	0.540	0.540	0.431	20,000
2023-12-18	0.570	0.570	0.550	0.550	0.439	163,000
2023-12-15	0.580	0.580	0.570	0.570	0.455	51,000
2023-12-11	0.550	0.550	0.550	0.550	0.439	3,000
2023-12-04	0.590	0.590	0.590	0.590	0.471	26,000
2023-11-30	0.600	0.610	0.600	0.610	0.487	20,000
2023-11-29	0.570	0.600	0.570	0.600	0.479	24,000
2023-11-28	0.600	0.600	0.600	0.600	0.479	3,000
2023-11-24	0.600	0.600	0.580	0.600	0.479	73,000
2023-11-23	0.600	0.600	0.600	0.600	0.479	169,000
2023-11-22	0.600	0.600	0.600	0.600	0.479	20,000
2023-11-13	0.590	0.590	0.590	0.590	0.471	53,000
2023-11-09	0.600	0.610	0.590	0.600	0.479	1,072,000
2023-11-08	0.580	0.600	0.580	0.600	0.479	25,000
2023-11-07	0.580	0.600	0.580	0.580	0.463	165,000
2023-11-06	0.590	0.590	0.590	0.590	0.471	251,000
2023-11-03	0.600	0.600	0.590	0.590	0.471	453,000
2023-11-02	0.600	0.600	0.600	0.600	0.479	275,000
2023-11-01	0.600	0.600	0.600	0.600	0.479	39,000
2023-10-27	0.600	0.600	0.600	0.600	0.479	20,000
2023-10-26	0.600	0.600	0.600	0.600	0.479	60,000
2023-10-25	0.590	0.600	0.590	0.590	0.471	148,000
2023-10-24	0.560	0.590	0.560	0.590	0.471	11,000
2023-10-19	0.620	0.620	0.620	0.620	0.495	1,000
2023-10-18	0.640	0.640	0.580	0.580	0.463	29,000
2023-10-16	0.600	0.650	0.590	0.650	0.519	18,000
2023-10-13	0.580	0.580	0.580	0.580	0.463	57,000
2023-10-12	0.610	0.610	0.550	0.600	0.479	44,000
2023-10-11	0.580	0.610	0.580	0.610	0.487	178,000
2023-10-10	0.610	0.610	0.610	0.610	0.487	1,000
2023-10-09	0.590	0.590	0.590	0.590	0.471	31,000
2023-10-06	0.600	0.610	0.600	0.610	0.487	4,000
2023-10-05	0.590	0.590	0.590	0.590	0.471	10,000
2023-10-04	0.600	0.600	0.600	0.600	0.479	55,000
2023-09-25	0.620	0.620	0.600	0.600	0.479	24,000
2023-09-22	0.620	0.620	0.620	0.620	0.495	87,000
2023-09-21	0.590	0.620	0.590	0.620	0.495	140,000
2023-09-20	0.600	0.600	0.600	0.600	0.479	170,000
2023-09-19	0.600	0.600	0.600	0.600	0.479	55,000
2023-09-18	0.610	0.620	0.610	0.610	0.487	281,000
2023-09-15	0.620	0.620	0.620	0.620	0.495	12,000
2023-09-14	0.620	0.620	0.620	0.620	0.495	30,000
2023-09-13	0.610	0.630	0.600	0.630	0.503	55,000

← NewerPage 11 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.