Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.950	0.950	0.840	0.880	0.648	35,000
2023-01-03	0.820	0.940	0.810	0.870	0.640	416,000
2022-12-30	0.850	0.900	0.850	0.860	0.633	1,344,000
2022-12-29	0.880	0.880	0.860	0.860	0.633	1,000
2022-12-28	0.850	0.930	0.850	0.860	0.633	384,000
2022-12-23	0.830	0.850	0.820	0.840	0.618	149,000
2022-12-22	0.840	0.840	0.830	0.840	0.618	31,000
2022-12-21	0.850	0.870	0.820	0.850	0.625	2,544,000
2022-12-19	0.850	0.850	0.850	0.850	0.625	2,000
2022-12-16	0.860	1.050	0.860	0.860	0.633	151,000
2022-12-14	0.860	0.860	0.860	0.860	0.633	1,000
2022-12-13	0.850	0.850	0.850	0.850	0.625	65,000
2022-12-12	0.850	0.850	0.850	0.850	0.625	13,000
2022-12-09	0.830	0.850	0.830	0.850	0.625	85,000
2022-12-06	0.820	0.850	0.810	0.850	0.625	394,000
2022-12-05	0.840	0.840	0.840	0.840	0.618	7,000
2022-12-01	0.810	0.840	0.800	0.800	0.589	3,949,000
2022-11-29	0.810	0.810	0.770	0.800	0.589	810,000
2022-11-25	0.830	0.830	0.820	0.820	0.603	130,000
2022-11-24	0.830	0.860	0.830	0.860	0.633	16,000
2022-11-14	0.850	0.850	0.850	0.850	0.625	3,000
2022-11-11	0.840	0.860	0.840	0.860	0.633	25,000
2022-11-08	0.830	0.830	0.830	0.830	0.611	20,000
2022-11-07	0.820	0.860	0.820	0.860	0.633	289,000
2022-11-04	0.820	0.820	0.800	0.810	0.596	23,000
2022-11-01	0.820	0.820	0.820	0.820	0.603	82,000
2022-10-31	0.820	0.820	0.820	0.820	0.603	20,000
2022-10-28	0.820	0.820	0.810	0.820	0.603	18,000
2022-10-27	0.830	0.830	0.830	0.830	0.611	6,000
2022-10-26	0.820	0.820	0.820	0.820	0.603	5,000
2022-10-25	0.820	0.820	0.820	0.820	0.603	60,000
2022-10-24	0.850	0.850	0.850	0.850	0.625	24,000
2022-10-21	0.820	0.850	0.820	0.850	0.625	62,000
2022-10-20	0.830	0.830	0.820	0.820	0.603	100,000
2022-10-19	0.850	0.850	0.840	0.840	0.618	1,300,000
2022-10-18	0.850	0.850	0.850	0.850	0.625	2,040,000
2022-10-17	0.860	0.860	0.860	0.860	0.633	5,000
2022-10-14	0.860	0.860	0.860	0.860	0.633	180,000
2022-10-13	0.840	0.860	0.840	0.860	0.633	22,000
2022-10-12	0.860	0.860	0.860	0.860	0.633	115,000
2022-10-11	0.860	0.860	0.860	0.860	0.633	28,000
2022-10-10	0.860	0.860	0.860	0.860	0.633	8,000
2022-10-05	0.860	0.860	0.860	0.860	0.633	29,000
2022-09-30	0.840	0.860	0.840	0.860	0.633	12,000
2022-09-28	0.860	0.860	0.860	0.860	0.633	877,000
2022-09-26	0.850	0.850	0.840	0.840	0.618	2,000
2022-09-20	0.840	0.840	0.840	0.840	0.618	74,000
2022-09-19	0.860	0.880	0.860	0.880	0.648	1,262,000
2022-09-15	0.850	0.850	0.850	0.850	0.625	11,000
2022-09-13	0.850	0.860	0.850	0.860	0.633	2,270,000
2022-09-09	0.860	0.860	0.860	0.860	0.633	4,000,000
2022-09-08	0.880	0.880	0.860	0.860	0.633	4,477,000
2022-09-07	0.880	0.880	0.840	0.860	0.633	478,000
2022-09-06	0.880	0.880	0.870	0.880	0.648	1,080,000
2022-09-05	0.880	0.880	0.860	0.870	0.640	660,000
2022-09-02	0.860	0.870	0.860	0.860	0.633	1,418,000
2022-09-01	0.860	0.860	0.860	0.860	0.633	200,000
2022-08-30	0.830	0.860	0.830	0.860	0.633	701,000
2022-08-29	0.830	0.830	0.830	0.830	0.611	61,000
2022-08-25	0.770	0.770	0.770	0.770	0.567	1,000

← NewerPage 14 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.