Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.600	0.610	0.600	0.600	0.523	745,000
2024-11-28	0.600	0.600	0.590	0.590	0.514	58,000
2024-11-27	0.600	0.600	0.580	0.600	0.523	2,000
2024-11-26	0.590	0.600	0.580	0.600	0.523	264,000
2024-11-25	0.590	0.610	0.590	0.600	0.523	114,000
2024-11-22	0.610	0.610	0.600	0.600	0.523	427,000
2024-11-20	0.620	0.620	0.620	0.620	0.540	114,000
2024-11-19	0.610	0.620	0.610	0.620	0.540	140,000
2024-11-18	0.620	0.620	0.610	0.610	0.531	181,000
2024-11-15	0.600	0.620	0.600	0.620	0.540	248,000
2024-11-12	0.630	0.630	0.610	0.620	0.540	44,000
2024-11-11	0.630	0.630	0.610	0.620	0.540	19,000
2024-11-08	0.620	0.630	0.620	0.630	0.549	224,000
2024-11-07	0.630	0.630	0.630	0.630	0.549	83,000
2024-11-05	0.630	0.630	0.630	0.630	0.549	130,000
2024-11-04	0.630	0.630	0.610	0.630	0.549	120,000
2024-11-01	0.630	0.630	0.610	0.620	0.540	127,000
2024-10-31	0.620	0.630	0.600	0.630	0.549	598,000
2024-10-30	0.630	0.630	0.630	0.630	0.549	97,000
2024-10-29	0.640	0.640	0.630	0.640	0.558	245,000
2024-10-28	0.650	0.650	0.650	0.650	0.566	118,000
2024-10-25	0.640	0.650	0.640	0.650	0.566	62,000
2024-10-24	0.650	0.650	0.640	0.640	0.558	60,000
2024-10-22	0.650	0.650	0.640	0.650	0.566	25,000
2024-10-21	0.660	0.660	0.650	0.650	0.566	7,000
2024-10-18	0.650	0.660	0.650	0.660	0.575	13,000
2024-10-17	0.660	0.660	0.620	0.640	0.558	225,000
2024-10-15	0.640	0.660	0.610	0.650	0.566	292,000
2024-10-14	0.660	0.670	0.650	0.650	0.566	185,000
2024-10-10	0.640	0.680	0.640	0.670	0.584	101,000
2024-10-09	0.690	0.720	0.690	0.690	0.601	16,000
2024-10-08	0.680	0.720	0.670	0.700	0.610	803,000
2024-10-07	0.670	0.760	0.670	0.730	0.636	2,169,000
2024-10-04	0.650	0.670	0.640	0.670	0.584	350,000
2024-10-03	0.670	0.670	0.630	0.660	0.575	783,000
2024-10-02	0.620	0.730	0.620	0.660	0.575	2,702,000
2024-09-30	0.630	0.630	0.580	0.630	0.549	1,698,000
2024-09-27	0.610	0.630	0.600	0.630	0.549	576,000
2024-09-26	0.600	0.610	0.560	0.610	0.531	543,000
2024-09-25	0.610	0.610	0.590	0.610	0.531	12,000
2024-09-24	0.580	0.610	0.580	0.600	0.523	208,000
2024-09-23	0.590	0.590	0.590	0.590	0.514	305,000
2024-09-20	0.570	0.590	0.570	0.590	0.514	449,000
2024-09-19	0.570	0.590	0.570	0.590	0.514	212,000
2024-09-17	0.560	0.580	0.560	0.580	0.505	83,000
2024-09-16	0.590	0.590	0.590	0.590	0.514	1,000
2024-09-13	0.570	0.590	0.570	0.580	0.505	13,000
2024-09-12	0.570	0.580	0.570	0.580	0.505	47,000
2024-09-11	0.570	0.580	0.560	0.580	0.505	337,000
2024-09-10	0.590	0.590	0.580	0.580	0.505	1,000
2024-09-09	0.570	0.600	0.560	0.580	0.505	1,293,000
2024-09-05	0.600	0.610	0.590	0.600	0.523	268,000
2024-09-04	0.590	0.600	0.590	0.600	0.523	238,000
2024-09-03	0.600	0.600	0.580	0.600	0.523	516,000
2024-09-02	0.600	0.610	0.590	0.600	0.523	587,000
2024-08-30	0.600	0.620	0.600	0.620	0.540	252,000
2024-08-29	0.610	0.620	0.600	0.610	0.531	952,000
2024-08-28	0.640	0.650	0.610	0.620	0.540	457,000
2024-08-27	0.630	0.630	0.630	0.630	0.549	269,000
2024-08-26	0.630	0.640	0.630	0.630	0.549	138,000

← NewerPage 8 of 17 · 992 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.