Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-04	0.620	0.620	0.610	0.620	0.540	211,000
2025-03-03	0.600	0.620	0.600	0.620	0.540	1,020,000
2025-02-28	0.610	0.610	0.590	0.600	0.523	348,000
2025-02-27	0.610	0.610	0.610	0.610	0.531	5,000
2025-02-26	0.600	0.610	0.600	0.610	0.531	454,000
2025-02-25	0.600	0.600	0.590	0.600	0.523	5,000
2025-02-24	0.600	0.610	0.590	0.600	0.523	264,000
2025-02-21	0.600	0.600	0.580	0.600	0.523	97,000
2025-02-20	0.580	0.600	0.580	0.600	0.523	153,000
2025-02-19	0.600	0.600	0.590	0.600	0.523	506,000
2025-02-18	0.590	0.610	0.590	0.610	0.531	145,000
2025-02-17	0.610	0.610	0.600	0.610	0.531	272,000
2025-02-14	0.600	0.610	0.600	0.610	0.531	4,000
2025-02-13	0.610	0.610	0.610	0.610	0.531	120,000
2025-02-12	0.600	0.620	0.600	0.620	0.540	413,000
2025-02-11	0.590	0.600	0.590	0.600	0.523	64,000
2025-02-10	0.600	0.600	0.600	0.600	0.523	60,000
2025-02-07	0.590	0.600	0.590	0.600	0.523	875,000
2025-02-06	0.590	0.590	0.590	0.590	0.514	1,832,000
2025-02-05	0.590	0.590	0.580	0.590	0.514	88,000
2025-02-04	0.580	0.590	0.580	0.590	0.514	1,009,000
2025-02-03	0.580	0.590	0.580	0.590	0.514	646,000
2025-01-28	0.580	0.590	0.580	0.590	0.514	3,000
2025-01-27	0.590	0.590	0.580	0.590	0.514	539,000
2025-01-24	0.580	0.590	0.580	0.590	0.514	387,000
2025-01-23	0.590	0.590	0.590	0.590	0.514	4,000
2025-01-22	0.590	0.590	0.580	0.590	0.514	372,000
2025-01-21	0.590	0.590	0.590	0.590	0.514	887,000
2025-01-20	0.600	0.600	0.590	0.600	0.523	1,045,000
2025-01-17	0.600	0.600	0.590	0.600	0.523	344,000
2025-01-16	0.590	0.600	0.580	0.600	0.523	185,000
2025-01-15	0.600	0.600	0.600	0.600	0.523	497,000
2025-01-14	0.600	0.600	0.600	0.600	0.523	5,000
2025-01-13	0.600	0.600	0.600	0.600	0.523	698,000
2025-01-10	0.590	0.600	0.590	0.600	0.523	292,000
2025-01-08	0.600	0.600	0.590	0.600	0.523	87,000
2025-01-07	0.610	0.610	0.600	0.600	0.523	135,000
2025-01-06	0.620	0.620	0.600	0.600	0.523	285,000
2025-01-03	0.600	0.640	0.600	0.620	0.540	1,087,000
2025-01-02	0.590	0.600	0.590	0.600	0.523	63,000
2024-12-31	0.600	0.600	0.590	0.600	0.523	9,000
2024-12-30	0.600	0.600	0.590	0.590	0.514	405,000
2024-12-27	0.600	0.600	0.600	0.600	0.523	309,000
2024-12-24	0.590	0.600	0.590	0.600	0.523	42,000
2024-12-23	0.600	0.600	0.590	0.600	0.523	145,000
2024-12-20	0.590	0.600	0.590	0.600	0.523	15,000
2024-12-19	0.600	0.600	0.600	0.600	0.523	521,000
2024-12-18	0.600	0.600	0.600	0.600	0.523	172,000
2024-12-17	0.600	0.600	0.600	0.600	0.523	91,000
2024-12-16	0.590	0.600	0.590	0.600	0.523	79,000
2024-12-13	0.600	0.600	0.590	0.600	0.523	309,000
2024-12-12	0.590	0.600	0.590	0.600	0.523	364,000
2024-12-11	0.600	0.600	0.590	0.600	0.523	685,000
2024-12-10	0.600	0.610	0.600	0.600	0.523	2,295,000
2024-12-09	0.620	0.630	0.600	0.620	0.540	118,000
2024-12-06	0.600	0.640	0.600	0.620	0.540	553,000
2024-12-05	0.600	0.600	0.600	0.600	0.523	551,000
2024-12-04	0.600	0.600	0.600	0.600	0.523	269,000
2024-12-03	0.590	0.610	0.590	0.600	0.523	1,816,000
2024-12-02	0.600	0.610	0.600	0.600	0.523	658,000

← NewerPage 7 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.