Luzhou Xinglu Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.580	0.585	0.580	0.585	0.585	48,000
2026-10-22	0.580	0.585	0.580	0.585	0.585	48,000
2026-10-21	0.585	0.590	0.585	0.590	0.590	42,000
2026-10-20	0.585	0.585	0.585	0.585	0.585	3,000
2026-10-16	0.575	0.575	0.575	0.575	0.575	0
2026-10-15	0.575	0.575	0.575	0.575	0.575	60,000
2026-10-14	0.575	0.575	0.570	0.570	0.570	14,000
2026-10-13	0.575	0.585	0.575	0.585	0.585	4,000
2026-10-12	0.580	0.580	0.580	0.580	0.580	0
2026-10-09	0.580	0.580	0.580	0.580	0.580	18,000
2026-10-08	0.575	0.590	0.570	0.570	0.570	174,000
2026-10-07	0.575	0.575	0.575	0.575	0.575	3,000
2026-10-06	0.605	0.605	0.580	0.585	0.585	69,000
2026-10-05	0.610	0.610	0.610	0.610	0.610	8,000
2026-10-02	0.620	0.620	0.610	0.610	0.610	1,000
2026-09-30	0.600	0.620	0.575	0.585	0.585	403,000
2026-09-29	0.590	0.590	0.590	0.590	0.590	7,000
2026-09-28	0.590	0.600	0.575	0.575	0.575	80,000
2026-09-25	0.595	0.595	0.565	0.570	0.570	100,000
2026-09-24	0.595	0.640	0.595	0.595	0.595	43,000
2026-09-23	0.575	0.590	0.565	0.575	0.575	247,000
2026-09-22	0.610	0.615	0.610	0.615	0.615	14,000
2026-09-21	0.590	0.595	0.590	0.595	0.595	35,000
2026-09-18	0.580	0.580	0.575	0.580	0.580	51,000
2026-09-17	0.590	0.590	0.580	0.580	0.580	90,000
2026-09-16	0.600	0.600	0.600	0.600	0.600	0
2026-09-15	0.600	0.600	0.600	0.600	0.600	0
2026-09-14	0.600	0.600	0.600	0.600	0.600	22,000
2026-09-11	0.600	0.600	0.590	0.595	0.595	397,000
2026-09-10	0.600	0.600	0.600	0.600	0.600	65,000
2026-09-09	0.595	0.600	0.580	0.600	0.600	147,000
2026-09-08	0.610	0.610	0.610	0.610	0.610	105,000
2026-09-07	0.590	0.610	0.590	0.610	0.610	83,000
2026-09-04	0.590	0.590	0.590	0.590	0.590	4,000
2026-09-03	0.610	0.610	0.590	0.595	0.595	75,000
2026-09-02	0.610	0.610	0.610	0.610	0.610	65,000
2026-09-01	0.580	0.610	0.570	0.610	0.610	21,000
2026-08-31	0.610	0.610	0.610	0.610	0.610	65,000
2026-08-28	0.610	0.610	0.610	0.610	0.610	0
2026-08-27	0.605	0.610	0.600	0.610	0.610	4,000
2026-08-26	0.600	0.600	0.570	0.570	0.570	46,000
2026-08-25	0.610	0.610	0.610	0.610	0.610	0
2026-08-24	0.610	0.610	0.610	0.610	0.610	12,000
2026-08-21	0.580	0.610	0.580	0.610	0.610	7,000
2026-08-20	0.610	0.615	0.610	0.615	0.615	3,000
2026-08-19	0.600	0.630	0.600	0.620	0.620	51,000
2026-08-18	0.625	0.625	0.625	0.625	0.625	0
2026-08-17	0.630	0.630	0.600	0.625	0.625	33,000
2026-08-14	0.630	0.630	0.630	0.630	0.630	0
2026-08-13	0.630	0.630	0.600	0.630	0.630	12,000
2026-08-12	0.625	0.645	0.595	0.625	0.625	23,000
2026-08-11	0.625	0.630	0.620	0.620	0.620	12,000
2026-08-10	0.630	0.635	0.630	0.630	0.630	12,000
2026-08-07	0.645	0.650	0.630	0.640	0.640	30,000
2026-08-06	0.630	0.630	0.600	0.610	0.610	1,067,000
2026-08-05	0.650	0.650	0.650	0.650	0.650	20,000
2026-08-04	0.630	0.630	0.630	0.630	0.630	43,000
2026-08-03	0.625	0.630	0.625	0.630	0.630	190,000
2026-07-31	0.620	0.630	0.620	0.630	0.630	105,000
2026-07-30	0.630	0.640	0.620	0.620	0.620	43,000

Page 1 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.