Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	0.750	0.750	0.740	0.740	0.690	423,000
2025-09-02	0.760	0.760	0.760	0.760	0.709	60,000
2025-09-01	0.750	0.760	0.750	0.760	0.709	10,000
2025-08-29	0.770	0.770	0.760	0.760	0.709	82,000
2025-08-28	0.760	0.770	0.750	0.770	0.718	177,000
2025-08-27	0.780	0.780	0.770	0.770	0.718	225,000
2025-08-26	0.780	0.790	0.780	0.780	0.727	106,000
2025-08-25	0.780	0.790	0.780	0.790	0.737	271,000
2025-08-22	0.770	0.780	0.770	0.770	0.718	533,000
2025-08-21	0.770	0.770	0.770	0.770	0.718	57,000
2025-08-20	0.770	0.770	0.770	0.770	0.718	33,000
2025-08-19	0.770	0.770	0.770	0.770	0.718	19,000
2025-08-15	0.770	0.780	0.770	0.780	0.727	155,000
2025-08-14	0.780	0.780	0.760	0.760	0.709	222,000
2025-08-13	0.780	0.780	0.770	0.770	0.718	169,000
2025-08-12	0.780	0.780	0.770	0.770	0.718	454,000
2025-08-08	0.760	0.770	0.750	0.760	0.709	88,000
2025-08-07	0.750	0.770	0.750	0.770	0.718	297,000
2025-08-06	0.770	0.770	0.750	0.750	0.699	699,000
2025-08-05	0.750	0.760	0.740	0.760	0.709	525,000
2025-08-04	0.710	0.750	0.710	0.750	0.699	1,250,000
2025-08-01	0.720	0.770	0.710	0.710	0.662	2,615,000
2025-07-31	0.720	0.730	0.710	0.720	0.671	1,085,000
2025-07-30	0.720	0.730	0.710	0.730	0.681	636,000
2025-07-29	0.690	0.720	0.690	0.720	0.671	2,621,000
2025-07-28	0.690	0.690	0.670	0.690	0.643	858,000
2025-07-25	0.680	0.690	0.670	0.680	0.634	1,795,000
2025-07-24	0.660	0.690	0.660	0.680	0.634	1,225,000
2025-07-23	0.650	0.660	0.640	0.660	0.615	1,989,000
2025-07-22	0.640	0.660	0.640	0.660	0.615	979,000
2025-07-21	0.640	0.650	0.630	0.640	0.597	1,871,000
2025-07-18	0.640	0.640	0.630	0.630	0.587	472,000
2025-07-17	0.640	0.640	0.630	0.630	0.587	352,000
2025-07-16	0.640	0.640	0.640	0.640	0.597	10,000
2025-07-15	0.650	0.650	0.640	0.640	0.597	924,000
2025-07-14	0.630	0.650	0.630	0.640	0.597	1,721,000
2025-07-11	0.640	0.640	0.620	0.630	0.587	522,000
2025-07-10	0.650	0.660	0.640	0.650	0.606	580,000
2025-07-09	0.640	0.670	0.630	0.640	0.597	1,129,000
2025-07-08	0.670	0.670	0.650	0.670	0.584	723,000
2025-07-07	0.680	0.680	0.660	0.670	0.584	662,000
2025-07-04	0.680	0.690	0.670	0.680	0.592	447,000
2025-07-03	0.670	0.680	0.660	0.670	0.584	1,138,000
2025-07-02	0.670	0.670	0.660	0.670	0.584	552,000
2025-06-30	0.670	0.670	0.670	0.670	0.584	105,000
2025-06-27	0.670	0.670	0.670	0.670	0.584	29,000
2025-06-26	0.670	0.670	0.650	0.670	0.584	355,000
2025-06-25	0.680	0.680	0.670	0.680	0.592	149,000
2025-06-24	0.670	0.670	0.670	0.670	0.584	174,000
2025-06-23	0.670	0.680	0.670	0.670	0.584	102,000
2025-06-20	0.660	0.660	0.650	0.650	0.566	16,000
2025-06-19	0.690	0.690	0.640	0.640	0.558	500,000
2025-06-18	0.680	0.680	0.660	0.670	0.584	286,000
2025-06-17	0.670	0.680	0.650	0.680	0.592	590,000
2025-06-16	0.650	0.660	0.650	0.660	0.575	302,000
2025-06-13	0.630	0.670	0.630	0.640	0.558	1,226,000
2025-06-12	0.630	0.630	0.630	0.630	0.549	4,000
2025-06-11	0.620	0.630	0.620	0.630	0.549	157,000
2025-06-10	0.620	0.630	0.620	0.620	0.540	189,000
2025-06-09	0.620	0.620	0.620	0.620	0.540	107,000

← NewerPage 5 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.