Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.630	0.630	0.630	0.630	0.630	16,000
2026-07-28	0.630	0.650	0.630	0.630	0.630	0
2026-07-27	0.630	0.650	0.630	0.630	0.630	0
2026-07-24	0.630	0.630	0.630	0.630	0.630	0
2026-07-23	0.630	0.650	0.630	0.630	0.630	20,000
2026-07-22	0.640	0.640	0.600	0.610	0.610	129,000
2026-07-21	0.610	0.630	0.610	0.630	0.630	4,000
2026-07-20	0.640	0.640	0.640	0.640	0.640	0
2026-07-17	0.640	0.640	0.640	0.640	0.640	3,000
2026-07-16	0.650	0.650	0.650	0.650	0.650	0
2026-07-15	0.630	0.650	0.630	0.650	0.650	17,000
2026-07-14	0.600	0.630	0.600	0.630	0.630	4,000
2026-07-13	0.630	0.630	0.570	0.630	0.630	189,000
2026-07-10	0.640	0.640	0.590	0.610	0.610	420,000
2026-07-09	0.650	0.650	0.610	0.650	0.650	55,000
2026-07-08	0.700	0.700	0.670	0.680	0.634	99,000
2026-07-07	0.660	0.670	0.660	0.670	0.625	267,000
2026-07-06	0.670	0.670	0.670	0.670	0.625	88,000
2026-07-03	0.660	0.670	0.660	0.670	0.625	10,000
2026-07-02	0.670	0.670	0.670	0.670	0.625	30,000
2026-06-29	0.690	0.690	0.670	0.670	0.625	107,000
2026-06-26	0.630	0.690	0.630	0.670	0.625	5,000
2026-06-25	0.640	0.690	0.640	0.680	0.634	50,000
2026-06-24	0.670	0.700	0.670	0.700	0.653	18,000
2026-06-23	0.680	0.680	0.620	0.680	0.634	102,000
2026-06-22	0.650	0.700	0.610	0.690	0.643	86,000
2026-06-17	0.670	0.720	0.670	0.700	0.653	17,000
2026-06-16	0.660	0.690	0.660	0.690	0.643	97,000
2026-06-12	0.720	0.720	0.700	0.700	0.653	3,000
2026-06-11	0.680	0.680	0.680	0.680	0.634	10,000
2026-06-09	0.700	0.700	0.670	0.690	0.643	41,000
2026-06-08	0.670	0.680	0.670	0.680	0.634	103,000
2026-06-05	0.660	0.700	0.660	0.690	0.643	20,000
2026-06-03	0.690	0.730	0.690	0.700	0.653	69,000
2026-06-02	0.670	0.690	0.670	0.690	0.643	104,000
2026-06-01	0.680	0.700	0.680	0.680	0.634	18,000
2026-05-29	0.680	0.690	0.680	0.690	0.643	9,000
2026-05-28	0.680	0.690	0.680	0.690	0.643	26,000
2026-05-27	0.670	0.700	0.660	0.690	0.643	259,000
2026-05-26	0.680	0.690	0.660	0.670	0.625	133,000
2026-05-20	0.690	0.700	0.690	0.700	0.653	3,000
2026-05-19	0.680	0.690	0.680	0.680	0.634	33,000
2026-05-15	0.680	0.680	0.680	0.680	0.634	46,000
2026-05-07	0.700	0.710	0.700	0.710	0.662	101,000
2026-05-06	0.700	0.700	0.700	0.700	0.653	1,000
2026-05-04	0.680	0.700	0.660	0.700	0.653	52,000
2026-04-30	0.690	0.690	0.690	0.690	0.643	54,000
2026-04-29	0.690	0.690	0.680	0.680	0.634	5,000
2026-04-28	0.680	0.680	0.670	0.670	0.625	32,000
2026-04-27	0.670	0.670	0.670	0.670	0.625	3,000

← NewerPage 2 of 2 · 110 trading days

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.