Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.650	0.660	0.650	0.660	0.527	112,000
2023-09-05	0.660	0.660	0.660	0.660	0.527	333,000
2023-08-31	0.670	0.680	0.670	0.670	0.535	105,000
2023-08-29	0.670	0.690	0.660	0.660	0.527	101,000
2023-08-28	0.690	0.690	0.640	0.670	0.535	290,000
2023-08-25	0.700	0.700	0.700	0.700	0.559	35,000
2023-08-23	0.710	0.760	0.710	0.750	0.599	19,000
2023-08-22	0.730	0.730	0.710	0.710	0.567	104,000
2023-08-21	0.730	0.730	0.730	0.730	0.583	1,000
2023-08-18	0.710	0.710	0.710	0.710	0.567	227,000
2023-08-17	0.730	0.730	0.710	0.710	0.567	112,000
2023-08-16	0.730	0.730	0.720	0.720	0.575	125,000
2023-08-15	0.710	0.710	0.710	0.710	0.567	246,000
2023-08-14	0.690	0.690	0.690	0.690	0.551	100,000
2023-08-11	0.690	0.690	0.690	0.690	0.551	130,000
2023-08-10	0.720	0.720	0.680	0.720	0.575	273,000
2023-08-09	0.690	0.710	0.690	0.710	0.567	101,000
2023-08-07	0.730	0.730	0.690	0.690	0.551	3,000
2023-08-04	0.700	0.710	0.700	0.700	0.559	330,000
2023-08-03	0.700	0.700	0.690	0.700	0.559	112,000
2023-08-01	0.700	0.700	0.700	0.700	0.559	12,000
2023-07-31	0.710	0.710	0.710	0.710	0.567	337,000
2023-07-28	0.700	0.700	0.700	0.700	0.559	10,000
2023-07-24	0.700	0.700	0.700	0.700	0.559	8,000
2023-07-18	0.700	0.700	0.700	0.700	0.559	2,000
2023-07-12	0.710	0.710	0.710	0.710	0.567	63,000
2023-07-11	0.700	0.700	0.700	0.700	0.559	30,000
2023-07-10	0.700	0.700	0.700	0.700	0.559	1,101,000
2023-07-07	0.690	0.700	0.690	0.700	0.559	2,079,000
2023-07-06	0.690	0.700	0.690	0.690	0.551	1,050,000
2023-07-04	0.670	0.680	0.670	0.680	0.543	2,037,000
2023-07-03	0.700	0.700	0.700	0.700	0.515	698,000
2023-06-30	0.700	0.700	0.690	0.700	0.515	1,656,000
2023-06-29	0.710	0.710	0.710	0.710	0.522	1,000
2023-06-28	0.710	0.710	0.690	0.690	0.508	90,000
2023-06-27	0.700	0.700	0.700	0.700	0.515	29,000
2023-06-26	0.710	0.710	0.700	0.710	0.522	320,000
2023-06-23	0.720	0.720	0.700	0.710	0.522	72,000
2023-06-21	0.720	0.720	0.690	0.720	0.530	1,683,000
2023-06-20	0.730	0.730	0.730	0.730	0.537	100,000
2023-06-19	0.730	0.730	0.730	0.730	0.537	3,653,000
2023-06-16	0.730	0.730	0.720	0.730	0.537	369,000
2023-06-15	0.730	0.730	0.730	0.730	0.537	401,000
2023-06-14	0.730	0.730	0.730	0.730	0.537	400,000
2023-06-13	0.730	0.730	0.730	0.730	0.537	163,000
2023-06-12	0.730	0.730	0.730	0.730	0.537	420,000
2023-06-09	0.730	0.740	0.720	0.730	0.537	395,000
2023-06-08	0.740	0.740	0.740	0.740	0.545	41,000
2023-06-06	0.740	0.740	0.730	0.740	0.545	1,152,000
2023-06-05	0.740	0.750	0.740	0.740	0.545	483,000
2023-06-02	0.750	0.750	0.740	0.740	0.545	291,000
2023-06-01	0.750	0.750	0.740	0.740	0.545	1,000
2023-05-30	0.750	0.750	0.750	0.750	0.552	87,000
2023-05-29	0.750	0.750	0.740	0.750	0.552	1,203,000
2023-05-25	0.750	0.750	0.740	0.750	0.552	48,000
2023-05-24	0.760	0.760	0.720	0.760	0.559	1,192,000
2023-05-22	0.810	0.810	0.810	0.810	0.596	1,000
2023-05-19	0.750	0.750	0.750	0.750	0.552	70,000
2023-05-18	0.750	0.750	0.750	0.750	0.552	86,000
2023-05-17	0.750	0.750	0.750	0.750	0.552	1,081,000

← NewerPage 12 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.