Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.880	0.880	0.870	0.870	0.598	99,000
2022-04-20	0.900	0.900	0.880	0.900	0.618	22,000
2022-04-19	0.900	0.900	0.900	0.900	0.618	20,000
2022-04-13	0.890	0.910	0.890	0.900	0.618	11,000
2022-04-12	0.890	0.890	0.880	0.880	0.605	14,000
2022-04-08	0.900	0.910	0.900	0.900	0.618	266,000
2022-04-07	0.890	0.890	0.890	0.890	0.611	1,000
2022-04-06	0.920	0.920	0.900	0.900	0.618	171,000
2022-04-04	0.890	0.900	0.890	0.900	0.618	11,000
2022-03-31	0.930	0.930	0.830	0.900	0.618	281,000
2022-03-29	0.920	0.920	0.920	0.920	0.632	30,000
2022-03-28	0.920	0.920	0.910	0.910	0.625	57,000
2022-03-25	0.900	0.910	0.890	0.900	0.618	196,000
2022-03-24	0.900	0.900	0.900	0.900	0.618	405,000
2022-03-23	0.900	0.910	0.900	0.900	0.618	135,000
2022-03-22	0.870	0.900	0.870	0.900	0.618	44,000
2022-03-21	0.900	0.900	0.870	0.870	0.598	60,000
2022-03-18	0.880	0.900	0.880	0.900	0.618	65,000
2022-03-16	0.870	0.870	0.870	0.870	0.598	2,000
2022-03-14	0.880	0.880	0.850	0.850	0.584	195,000
2022-03-11	0.860	0.890	0.850	0.880	0.605	11,000
2022-03-10	0.880	0.890	0.880	0.890	0.611	62,000
2022-03-09	0.870	0.880	0.870	0.870	0.598	43,000
2022-03-08	0.880	0.890	0.860	0.890	0.611	92,000
2022-03-07	0.880	0.890	0.880	0.880	0.605	66,000
2022-03-04	0.880	0.890	0.870	0.890	0.611	106,000
2022-03-03	0.900	0.900	0.890	0.890	0.611	111,000
2022-03-02	0.900	0.900	0.900	0.900	0.618	50,000
2022-03-01	0.890	0.900	0.890	0.890	0.611	73,000
2022-02-28	0.900	0.900	0.890	0.890	0.611	85,000
2022-02-24	0.890	0.900	0.890	0.900	0.618	212,000
2022-02-23	0.900	0.900	0.890	0.900	0.618	218,000
2022-02-22	0.900	0.910	0.900	0.900	0.618	161,000
2022-02-21	0.900	0.900	0.900	0.900	0.618	215,000
2022-02-18	0.900	0.900	0.890	0.890	0.611	256,000
2022-02-17	0.900	0.900	0.900	0.900	0.618	3,205,000
2022-02-16	0.900	0.910	0.890	0.900	0.618	583,000
2022-02-15	0.900	0.910	0.900	0.900	0.618	642,000
2022-02-14	0.910	0.910	0.900	0.900	0.618	1,027,000
2022-02-11	0.900	0.910	0.900	0.910	0.625	433,000
2022-02-10	0.900	0.910	0.900	0.900	0.618	1,448,000
2022-02-09	0.910	0.910	0.900	0.900	0.618	240,000
2022-02-08	0.910	0.910	0.900	0.910	0.625	27,000
2022-02-07	0.910	0.930	0.890	0.930	0.639	292,000
2022-02-04	0.910	0.910	0.910	0.910	0.625	100,000
2022-01-31	0.910	0.910	0.910	0.910	0.625	20,000
2022-01-28	0.890	0.930	0.890	0.910	0.625	37,000
2022-01-27	0.900	0.900	0.900	0.900	0.618	32,000
2022-01-26	0.930	0.930	0.930	0.930	0.639	2,000
2022-01-25	0.900	0.900	0.890	0.900	0.618	244,000
2022-01-24	0.920	0.920	0.900	0.910	0.625	65,000
2022-01-21	0.950	0.950	0.910	0.930	0.639	1,198,000
2022-01-20	0.960	0.970	0.930	0.950	0.653	1,841,000
2022-01-19	1.050	1.050	0.950	0.970	0.666	863,000
2022-01-17	1.030	1.030	1.030	1.030	0.708	20,000
2022-01-14	1.050	1.050	1.050	1.050	0.721	10,000
2022-01-13	1.030	1.030	1.030	1.030	0.708	20,000
2022-01-12	1.020	1.040	1.020	1.040	0.715	17,000
2022-01-11	1.020	1.020	1.020	1.020	0.701	100,000
2022-01-10	1.020	1.040	1.020	1.040	0.715	37,000

← NewerPage 16 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.