Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	0.740	0.750	0.740	0.750	0.699	3,000
2025-12-04	0.750	0.750	0.750	0.750	0.699	4,000
2025-12-03	0.730	0.750	0.660	0.750	0.699	60,000
2025-12-02	0.750	0.750	0.750	0.750	0.699	19,000
2025-12-01	0.750	0.750	0.750	0.750	0.699	9,000
2025-11-28	0.760	0.760	0.760	0.760	0.709	49,000
2025-11-27	0.750	0.750	0.750	0.750	0.699	108,000
2025-11-26	0.780	0.780	0.750	0.750	0.699	20,000
2025-11-25	0.760	0.800	0.760	0.770	0.718	101,000
2025-11-21	0.750	0.750	0.740	0.740	0.690	65,000
2025-11-20	0.750	0.750	0.750	0.750	0.699	6,000
2025-11-19	0.760	0.760	0.760	0.760	0.709	115,000
2025-11-18	0.770	0.770	0.750	0.760	0.709	120,000
2025-11-17	0.770	0.770	0.750	0.770	0.718	73,000
2025-11-14	0.760	0.770	0.760	0.770	0.718	16,000
2025-11-13	0.780	0.780	0.780	0.780	0.727	18,000
2025-11-12	0.770	0.790	0.760	0.780	0.727	530,000
2025-11-11	0.770	0.770	0.770	0.770	0.718	428,000
2025-11-10	0.790	0.790	0.770	0.770	0.718	1,063,000
2025-11-07	0.780	0.790	0.780	0.780	0.727	159,000
2025-11-05	0.790	0.790	0.780	0.790	0.737	356,000
2025-11-04	0.790	0.790	0.790	0.790	0.737	100,000
2025-11-03	0.780	0.790	0.780	0.790	0.737	108,000
2025-10-31	0.820	0.820	0.780	0.800	0.746	100,000
2025-10-30	0.850	0.850	0.800	0.800	0.746	122,000
2025-10-28	0.850	0.850	0.810	0.820	0.765	79,000
2025-10-27	0.790	0.800	0.790	0.800	0.746	40,000
2025-10-24	0.790	0.790	0.780	0.780	0.727	104,000
2025-10-23	0.770	0.780	0.770	0.780	0.727	698,000
2025-10-22	0.780	0.780	0.750	0.770	0.718	39,000
2025-10-20	0.790	0.790	0.790	0.790	0.737	81,000
2025-10-17	0.780	0.780	0.780	0.780	0.727	9,000
2025-10-16	0.800	0.800	0.800	0.800	0.746	15,000
2025-10-15	0.800	0.800	0.790	0.800	0.746	265,000
2025-10-14	0.800	0.800	0.780	0.780	0.727	119,000
2025-10-13	0.770	0.780	0.760	0.780	0.727	51,000
2025-10-10	0.790	0.790	0.790	0.790	0.737	151,000
2025-10-09	0.810	0.810	0.790	0.790	0.737	73,000
2025-10-08	0.830	0.830	0.780	0.790	0.737	129,000
2025-10-06	0.780	0.780	0.780	0.780	0.727	39,000
2025-10-03	0.810	0.810	0.790	0.790	0.737	30,000
2025-10-02	0.780	0.800	0.770	0.790	0.737	118,000
2025-09-30	0.790	0.810	0.760	0.800	0.746	593,000
2025-09-26	0.770	0.780	0.760	0.760	0.709	270,000
2025-09-25	0.770	0.770	0.750	0.760	0.709	281,000
2025-09-24	0.760	0.770	0.760	0.770	0.718	264,000
2025-09-23	0.780	0.780	0.760	0.770	0.718	70,000
2025-09-22	0.780	0.780	0.780	0.780	0.727	17,000
2025-09-19	0.790	0.790	0.760	0.770	0.718	74,000
2025-09-18	0.770	0.800	0.770	0.790	0.737	113,000
2025-09-17	0.770	0.840	0.770	0.800	0.746	535,000
2025-09-16	0.770	0.770	0.770	0.770	0.718	91,000
2025-09-15	0.770	0.780	0.770	0.780	0.727	75,000
2025-09-12	0.780	0.790	0.780	0.790	0.737	185,000
2025-09-11	0.770	0.770	0.770	0.770	0.718	164,000
2025-09-10	0.740	0.770	0.740	0.770	0.718	330,000
2025-09-09	0.770	0.770	0.740	0.740	0.690	40,000
2025-09-08	0.740	0.750	0.730	0.740	0.690	557,000
2025-09-05	0.730	0.740	0.730	0.740	0.690	36,000
2025-09-04	0.740	0.750	0.730	0.730	0.681	484,000

← NewerPage 4 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.