Luzhou Xinglu Water Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.050	1.050	1.050	1.050	0.721	11,000
2022-01-06	1.030	1.030	1.000	1.030	0.708	55,000
2022-01-05	1.040	1.040	1.040	1.040	0.715	28,000
2022-01-04	1.040	1.040	1.040	1.040	0.715	17,000
2022-01-03	1.010	1.030	1.010	1.030	0.708	21,000
2021-12-31	1.000	1.000	0.990	0.990	0.680	45,000
2021-12-30	1.000	1.000	1.000	1.000	0.687	30,000
2021-12-29	0.990	0.990	0.990	0.990	0.680	12,000
2021-12-28	1.020	1.030	0.990	1.020	0.701	49,000
2021-12-24	1.010	1.020	1.010	1.020	0.701	62,000
2021-12-23	0.990	1.010	0.990	0.990	0.680	36,000
2021-12-17	1.010	1.010	1.010	1.010	0.694	5,000
2021-12-15	1.010	1.010	1.010	1.010	0.694	34,000
2021-12-14	1.010	1.010	1.010	1.010	0.694	1,000
2021-12-13	1.000	1.010	0.960	1.010	0.694	213,000
2021-12-10	1.030	1.030	1.030	1.030	0.708	1,000
2021-12-09	1.010	1.030	0.990	1.030	0.708	742,000
2021-12-07	1.050	1.050	1.050	1.050	0.721	10,000
2021-12-06	1.010	1.050	1.000	1.050	0.721	228,000
2021-12-03	1.040	1.050	1.040	1.040	0.715	30,000
2021-12-01	1.050	1.100	1.040	1.070	0.735	33,000
2021-11-29	1.050	1.050	1.050	1.050	0.721	20,000
2021-11-26	1.060	1.100	1.030	1.050	0.721	158,000
2021-11-25	1.080	1.080	1.060	1.060	0.728	22,000
2021-11-22	1.120	1.120	1.120	1.120	0.770	1,000
2021-11-19	1.180	1.210	1.110	1.120	0.770	2,828,000
2021-11-16	1.130	1.130	1.080	1.130	0.776	3,000
2021-11-10	1.130	1.130	1.130	1.130	0.776	81,000
2021-11-09	1.080	1.140	1.080	1.140	0.783	80,000
2021-11-08	1.120	1.130	1.080	1.120	0.770	18,000

← NewerPage 17 of 17 · 990 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.