Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.760	0.760	0.760	0.760	0.559	92,000
2023-05-15	0.760	0.770	0.750	0.760	0.559	818,000
2023-05-11	0.780	0.780	0.780	0.780	0.574	261,000
2023-05-10	0.770	0.780	0.770	0.780	0.574	393,000
2023-05-09	0.780	0.790	0.770	0.770	0.567	1,153,000
2023-05-04	0.790	0.790	0.790	0.790	0.581	1,000
2023-05-03	0.760	0.760	0.760	0.760	0.559	1,000
2023-05-02	0.770	0.830	0.760	0.760	0.559	109,000
2023-04-28	0.760	0.760	0.750	0.750	0.552	55,000
2023-04-27	0.780	0.780	0.750	0.770	0.567	418,000
2023-04-26	0.780	0.790	0.780	0.790	0.581	86,000
2023-04-25	0.790	0.790	0.790	0.790	0.581	111,000
2023-04-24	0.800	0.800	0.790	0.790	0.581	83,000
2023-04-21	0.800	0.800	0.800	0.800	0.589	156,000
2023-04-20	0.800	0.800	0.800	0.800	0.589	49,000
2023-04-19	0.810	0.830	0.800	0.810	0.596	328,000
2023-04-18	0.810	0.820	0.810	0.810	0.596	306,000
2023-04-14	0.820	0.820	0.820	0.820	0.603	42,000
2023-04-13	0.810	0.820	0.800	0.820	0.603	113,000
2023-04-12	0.830	0.830	0.800	0.810	0.596	309,000
2023-04-11	0.830	0.840	0.820	0.830	0.611	450,000
2023-04-06	0.820	0.840	0.820	0.840	0.618	62,000
2023-04-04	0.840	0.840	0.840	0.840	0.618	225,000
2023-04-03	0.840	0.840	0.840	0.840	0.618	25,000
2023-03-31	0.830	0.840	0.830	0.840	0.618	209,000
2023-03-30	0.860	0.870	0.860	0.860	0.633	121,000
2023-03-28	0.890	0.890	0.820	0.840	0.618	81,000
2023-03-27	0.860	0.860	0.860	0.860	0.633	10,000
2023-03-24	0.880	0.880	0.880	0.880	0.648	3,460,000
2023-03-23	0.900	0.900	0.900	0.900	0.662	1,000
2023-03-17	0.880	0.880	0.880	0.880	0.648	1,140,000
2023-03-14	0.850	0.900	0.840	0.890	0.655	3,370,000
2023-03-13	0.880	0.880	0.850	0.870	0.640	200,000
2023-03-02	0.920	0.920	0.920	0.920	0.677	5,000
2023-03-01	0.920	0.920	0.920	0.920	0.677	1,000
2023-02-24	0.920	0.920	0.890	0.890	0.655	1,000
2023-02-23	0.870	0.880	0.870	0.880	0.648	6,000
2023-02-21	0.900	1.000	0.900	0.980	0.721	307,000
2023-02-20	0.920	0.920	0.920	0.920	0.677	1,000
2023-02-17	0.910	0.910	0.910	0.910	0.670	110,000
2023-02-14	0.920	0.930	0.920	0.930	0.684	106,000
2023-02-10	0.900	0.920	0.900	0.920	0.677	44,000
2023-02-09	0.900	0.920	0.900	0.900	0.662	153,000
2023-02-08	0.920	0.920	0.920	0.920	0.677	1,000
2023-02-06	0.900	0.900	0.900	0.900	0.662	10,000
2023-02-03	0.900	0.930	0.900	0.930	0.684	12,000
2023-02-02	0.920	0.940	0.920	0.920	0.677	14,000
2023-02-01	0.890	0.920	0.870	0.920	0.677	195,000
2023-01-31	0.900	0.990	0.850	0.930	0.684	453,000
2023-01-30	0.880	0.910	0.880	0.900	0.662	131,000
2023-01-27	0.870	0.910	0.860	0.910	0.670	165,000
2023-01-26	0.950	0.950	0.780	0.910	0.670	111,000
2023-01-17	0.940	0.940	0.920	0.920	0.677	1,000
2023-01-16	0.890	0.890	0.890	0.890	0.655	2,000
2023-01-13	0.870	0.880	0.870	0.880	0.648	63,000
2023-01-12	0.860	0.860	0.830	0.830	0.611	125,000
2023-01-11	0.860	0.860	0.860	0.860	0.633	110,000
2023-01-09	0.950	0.950	0.910	0.910	0.670	1,000
2023-01-06	0.830	0.870	0.830	0.870	0.640	120,000
2023-01-05	0.840	0.880	0.840	0.880	0.648	110,000

← NewerPage 13 of 17 · 990 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.