Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.630	0.630	0.620	0.620	0.540	124,000
2024-08-22	0.630	0.630	0.630	0.630	0.549	161,000
2024-08-21	0.630	0.630	0.620	0.630	0.549	121,000
2024-08-20	0.650	0.650	0.630	0.630	0.549	113,000
2024-08-19	0.610	0.660	0.610	0.650	0.566	1,720,000
2024-08-16	0.580	0.600	0.580	0.600	0.523	474,000
2024-08-15	0.570	0.580	0.570	0.580	0.505	586,000
2024-08-14	0.570	0.570	0.560	0.570	0.497	153,000
2024-08-13	0.570	0.570	0.570	0.570	0.497	308,000
2024-08-12	0.570	0.570	0.570	0.570	0.497	280,000
2024-08-09	0.560	0.570	0.560	0.570	0.497	797,000
2024-08-08	0.570	0.570	0.560	0.570	0.497	478,000
2024-08-07	0.570	0.580	0.570	0.570	0.497	750,000
2024-08-06	0.570	0.580	0.570	0.570	0.497	2,621,000
2024-08-05	0.590	0.590	0.570	0.570	0.497	314,000
2024-08-02	0.570	0.590	0.570	0.590	0.514	431,000
2024-08-01	0.580	0.580	0.580	0.580	0.505	122,000
2024-07-30	0.580	0.580	0.570	0.580	0.505	238,000
2024-07-29	0.580	0.590	0.560	0.590	0.514	839,000
2024-07-26	0.590	0.600	0.580	0.590	0.514	203,000
2024-07-25	0.600	0.600	0.570	0.590	0.514	127,000
2024-07-24	0.580	0.590	0.580	0.590	0.514	185,000
2024-07-23	0.580	0.600	0.580	0.590	0.514	570,000
2024-07-22	0.580	0.580	0.570	0.580	0.505	129,000
2024-07-19	0.570	0.580	0.570	0.580	0.505	121,000
2024-07-18	0.580	0.580	0.570	0.580	0.505	374,000
2024-07-17	0.570	0.580	0.560	0.570	0.497	602,000
2024-07-16	0.570	0.580	0.570	0.570	0.497	28,000
2024-07-15	0.580	0.580	0.560	0.570	0.497	91,000
2024-07-12	0.590	0.600	0.580	0.590	0.514	981,000
2024-07-11	0.570	0.590	0.570	0.590	0.514	184,000
2024-07-10	0.580	0.580	0.580	0.580	0.505	104,000
2024-07-09	0.590	0.590	0.580	0.580	0.505	49,000
2024-07-08	0.600	0.600	0.590	0.590	0.514	53,000
2024-07-05	0.610	0.610	0.600	0.600	0.523	247,000
2024-07-04	0.670	0.670	0.640	0.660	0.527	89,000
2024-07-03	0.640	0.670	0.640	0.660	0.527	666,000
2024-07-02	0.620	0.640	0.620	0.640	0.511	358,000
2024-06-28	0.630	0.630	0.630	0.630	0.503	114,000
2024-06-27	0.630	0.640	0.620	0.640	0.511	61,000
2024-06-26	0.630	0.630	0.630	0.630	0.503	190,000
2024-06-25	0.620	0.630	0.620	0.630	0.503	60,000
2024-06-24	0.630	0.630	0.620	0.630	0.503	376,000
2024-06-21	0.620	0.630	0.620	0.630	0.503	64,000
2024-06-20	0.620	0.640	0.620	0.630	0.503	455,000
2024-06-19	0.620	0.630	0.600	0.630	0.503	3,529,000
2024-06-18	0.630	0.640	0.620	0.630	0.503	900,000
2024-06-17	0.640	0.640	0.620	0.640	0.511	534,000
2024-06-14	0.640	0.640	0.640	0.640	0.511	74,000
2024-06-13	0.650	0.650	0.630	0.640	0.511	407,000
2024-06-07	0.650	0.650	0.640	0.650	0.519	136,000
2024-06-06	0.650	0.660	0.640	0.650	0.519	209,000
2024-06-05	0.620	0.650	0.620	0.640	0.511	902,000
2024-06-04	0.640	0.640	0.630	0.640	0.511	165,000
2024-06-03	0.640	0.650	0.630	0.650	0.519	293,000
2024-05-31	0.650	0.650	0.630	0.650	0.519	463,000
2024-05-30	0.640	0.640	0.630	0.640	0.511	85,000
2024-05-29	0.650	0.650	0.640	0.640	0.511	109,000
2024-05-28	0.660	0.660	0.640	0.640	0.511	202,000
2024-05-27	0.640	0.660	0.630	0.650	0.519	1,262,000

← NewerPage 9 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.