Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-06	0.610	0.610	0.610	0.610	0.531	1,000
2025-06-05	0.620	0.620	0.620	0.620	0.540	335,000
2025-06-04	0.600	0.620	0.600	0.620	0.540	355,000
2025-06-03	0.600	0.600	0.600	0.600	0.523	125,000
2025-06-02	0.590	0.600	0.590	0.600	0.523	50,000
2025-05-30	0.600	0.600	0.600	0.600	0.523	276,000
2025-05-29	0.600	0.600	0.590	0.600	0.523	595,000
2025-05-28	0.590	0.600	0.590	0.600	0.523	30,000
2025-05-27	0.600	0.600	0.600	0.600	0.523	20,000
2025-05-26	0.590	0.590	0.590	0.590	0.514	230,000
2025-05-23	0.600	0.600	0.590	0.590	0.514	1,226,000
2025-05-22	0.590	0.600	0.590	0.600	0.523	108,000
2025-05-21	0.600	0.600	0.600	0.600	0.523	245,000
2025-05-20	0.590	0.600	0.590	0.600	0.523	725,000
2025-05-19	0.600	0.600	0.590	0.600	0.523	682,000
2025-05-16	0.600	0.600	0.600	0.600	0.523	195,000
2025-05-15	0.600	0.600	0.600	0.600	0.523	219,000
2025-05-14	0.600	0.600	0.600	0.600	0.523	620,000
2025-05-13	0.600	0.600	0.600	0.600	0.523	200,000
2025-05-12	0.600	0.600	0.600	0.600	0.523	223,000
2025-05-09	0.600	0.600	0.600	0.600	0.523	61,000
2025-05-08	0.600	0.600	0.600	0.600	0.523	343,000
2025-05-07	0.600	0.600	0.600	0.600	0.523	35,000
2025-05-06	0.590	0.610	0.590	0.600	0.523	478,000
2025-05-02	0.600	0.600	0.600	0.600	0.523	17,000
2025-04-30	0.600	0.600	0.580	0.600	0.523	703,000
2025-04-28	0.600	0.600	0.600	0.600	0.523	89,000
2025-04-24	0.600	0.610	0.600	0.600	0.523	8,000
2025-04-23	0.600	0.600	0.600	0.600	0.523	8,000
2025-04-22	0.610	0.610	0.600	0.600	0.523	79,000
2025-04-17	0.600	0.600	0.600	0.600	0.523	102,000
2025-04-16	0.590	0.600	0.590	0.590	0.514	1,067,000
2025-04-15	0.580	0.590	0.580	0.590	0.514	11,000
2025-04-14	0.580	0.590	0.580	0.590	0.514	762,000
2025-04-11	0.560	0.570	0.560	0.570	0.497	9,000
2025-04-10	0.570	0.570	0.570	0.570	0.497	142,000
2025-04-09	0.560	0.560	0.550	0.560	0.488	266,000
2025-04-08	0.550	0.560	0.550	0.560	0.488	402,000
2025-04-07	0.590	0.590	0.540	0.540	0.470	1,367,000
2025-04-03	0.590	0.600	0.590	0.600	0.523	341,000
2025-04-02	0.610	0.610	0.590	0.600	0.523	803,000
2025-04-01	0.610	0.620	0.610	0.610	0.531	217,000
2025-03-31	0.620	0.620	0.580	0.610	0.531	850,000
2025-03-28	0.620	0.640	0.610	0.640	0.558	1,540,000
2025-03-27	0.630	0.640	0.630	0.640	0.558	467,000
2025-03-26	0.630	0.640	0.620	0.640	0.558	1,582,000
2025-03-25	0.640	0.640	0.620	0.640	0.558	133,000
2025-03-21	0.640	0.640	0.620	0.640	0.558	174,000
2025-03-20	0.630	0.640	0.620	0.640	0.558	517,000
2025-03-19	0.620	0.640	0.620	0.630	0.549	791,000
2025-03-18	0.610	0.640	0.610	0.640	0.558	254,000
2025-03-17	0.620	0.630	0.610	0.630	0.549	167,000
2025-03-14	0.630	0.630	0.610	0.630	0.549	59,000
2025-03-13	0.620	0.630	0.620	0.630	0.549	26,000
2025-03-12	0.630	0.650	0.620	0.630	0.549	302,000
2025-03-11	0.610	0.630	0.610	0.630	0.549	63,000
2025-03-10	0.630	0.630	0.600	0.620	0.540	280,000
2025-03-07	0.630	0.640	0.610	0.640	0.558	50,000
2025-03-06	0.620	0.660	0.600	0.630	0.549	3,555,000
2025-03-05	0.610	0.620	0.610	0.610	0.531	74,000

← NewerPage 6 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.