Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.790	0.790	0.790	0.790	0.581	30,000
2022-08-22	0.800	0.800	0.790	0.790	0.581	51,000
2022-08-19	0.800	0.800	0.800	0.800	0.589	345,000
2022-08-16	0.800	0.800	0.790	0.790	0.581	94,000
2022-08-11	0.800	0.800	0.800	0.800	0.589	1,000
2022-08-10	0.800	0.800	0.790	0.790	0.581	13,000
2022-08-08	0.810	0.820	0.800	0.800	0.589	302,000
2022-08-05	0.800	0.800	0.800	0.800	0.589	6,000
2022-08-04	0.800	0.800	0.800	0.800	0.589	32,000
2022-08-03	0.790	0.790	0.790	0.790	0.581	175,000
2022-08-02	0.800	0.810	0.790	0.810	0.596	125,000
2022-08-01	0.800	0.800	0.790	0.800	0.589	136,000
2022-07-29	0.810	0.810	0.790	0.790	0.581	121,000
2022-07-28	0.800	0.800	0.800	0.800	0.589	205,000
2022-07-27	0.790	0.800	0.790	0.800	0.589	173,000
2022-07-26	0.780	0.790	0.780	0.790	0.581	165,000
2022-07-25	0.790	0.790	0.780	0.780	0.574	92,000
2022-07-22	0.780	0.800	0.760	0.760	0.559	10,950,000
2022-07-21	0.840	0.840	0.750	0.800	0.589	4,650,000
2022-07-20	0.840	0.840	0.840	0.840	0.618	257,000
2022-07-19	0.830	0.860	0.830	0.860	0.633	412,000
2022-07-15	0.850	0.850	0.800	0.850	0.625	149,000
2022-07-14	0.890	0.900	0.880	0.880	0.648	490,000
2022-07-11	0.850	0.850	0.850	0.850	0.625	21,000
2022-07-08	0.850	0.850	0.850	0.850	0.625	10,000
2022-07-07	0.880	0.890	0.870	0.870	0.640	30,000
2022-07-06	0.880	0.880	0.840	0.840	0.618	27,000
2022-07-04	0.860	0.900	0.830	0.890	0.655	4,279,000
2022-06-29	0.920	0.920	0.860	0.860	0.591	8,000
2022-06-28	0.870	0.910	0.870	0.900	0.618	5,229,000
2022-06-27	0.890	0.900	0.810	0.840	0.577	4,842,000
2022-06-24	0.880	0.920	0.880	0.920	0.632	508,000
2022-06-17	0.950	0.970	0.920	0.920	0.632	481,000
2022-06-13	0.920	1.020	0.890	0.920	0.632	4,365,000
2022-06-10	0.900	0.900	0.890	0.890	0.611	30,000
2022-06-09	0.880	0.880	0.880	0.880	0.605	39,000
2022-06-08	0.840	0.860	0.840	0.860	0.591	1,000
2022-06-07	0.830	0.890	0.830	0.840	0.577	15,000
2022-06-01	0.880	0.880	0.870	0.870	0.598	145,000
2022-05-31	0.900	0.900	0.880	0.880	0.605	128,000
2022-05-30	0.850	0.850	0.840	0.850	0.584	151,000
2022-05-26	0.840	0.840	0.830	0.830	0.570	13,000
2022-05-25	0.840	0.840	0.840	0.840	0.577	2,000
2022-05-24	0.820	0.840	0.820	0.840	0.577	128,000
2022-05-20	0.820	0.820	0.820	0.820	0.563	1,000
2022-05-19	0.800	0.800	0.800	0.800	0.550	100,000
2022-05-17	0.800	0.810	0.800	0.800	0.550	61,000
2022-05-16	0.810	0.820	0.810	0.820	0.563	11,000
2022-05-13	0.800	0.810	0.800	0.810	0.557	115,000
2022-05-12	0.820	0.820	0.820	0.820	0.563	15,000
2022-05-10	0.800	0.840	0.800	0.840	0.577	156,000
2022-05-06	0.830	0.830	0.830	0.830	0.570	10,000
2022-05-05	0.830	0.830	0.820	0.830	0.570	38,000
2022-05-04	0.820	0.820	0.820	0.820	0.563	80,000
2022-05-03	0.830	0.830	0.830	0.830	0.570	154,000
2022-04-29	0.850	0.850	0.810	0.840	0.577	96,000
2022-04-28	0.850	0.850	0.840	0.840	0.577	128,000
2022-04-26	0.850	0.870	0.850	0.870	0.598	23,000
2022-04-25	0.850	0.870	0.850	0.870	0.598	113,000
2022-04-22	0.870	0.890	0.850	0.870	0.598	122,000

← NewerPage 15 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.