Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.650	2.650	2.650	2.650	2.143	0
2023-02-20	2.650	2.650	2.650	2.650	2.143	600
2023-02-17	2.650	2.650	2.650	2.650	2.143	1,200
2023-02-16	2.750	2.750	2.750	2.750	2.224	0
2023-02-15	2.750	2.750	2.750	2.750	2.224	0
2023-02-14	2.750	2.750	2.750	2.750	2.224	0
2023-02-13	2.750	2.750	2.750	2.750	2.224	0
2023-02-10	2.750	2.750	2.750	2.750	2.224	0
2023-02-09	2.750	2.750	2.750	2.750	2.224	0
2023-02-08	2.750	2.750	2.750	2.750	2.224	0
2023-02-07	2.750	2.750	2.750	2.750	2.224	0
2023-02-06	2.750	2.750	2.750	2.750	2.224	0
2023-02-03	2.830	2.870	2.750	2.750	2.224	430,800
2023-02-02	2.830	2.830	2.830	2.830	2.289	0
2023-02-01	2.840	2.840	2.830	2.830	2.289	2,000
2023-01-31	2.830	2.840	2.830	2.830	2.289	11,000
2023-01-30	2.720	2.830	2.720	2.810	2.273	2,000
2023-01-27	2.500	2.500	2.500	2.500	2.022	6,000
2023-01-26	2.500	2.500	2.500	2.500	2.022	0
2023-01-20	2.500	2.500	2.500	2.500	2.022	1,000
2023-01-19	2.390	2.390	2.390	2.390	1.933	0
2023-01-18	2.400	2.400	2.390	2.390	1.933	2,000
2023-01-17	2.230	2.230	2.230	2.230	1.803	0
2023-01-16	2.220	2.230	2.220	2.230	1.803	3,000
2023-01-13	2.460	2.460	2.460	2.460	1.989	0
2023-01-12	2.460	2.460	2.460	2.460	1.989	0
2023-01-11	2.460	2.460	2.460	2.460	1.989	0
2023-01-10	2.460	2.460	2.460	2.460	1.989	0
2023-01-09	2.460	2.460	2.460	2.460	1.989	0
2023-01-06	2.460	2.460	2.460	2.460	1.989	0
2023-01-05	2.460	2.460	2.460	2.460	1.989	2,000
2023-01-04	2.980	2.990	2.480	2.480	2.006	81,000
2023-01-03	3.170	3.170	3.100	3.100	2.507	2,000
2022-12-30	3.040	3.100	2.950	3.100	2.507	193,000
2022-12-29	3.000	3.000	2.900	2.980	2.410	121,000
2022-12-28	2.600	2.650	2.110	2.650	2.143	124,400
2022-12-23	2.400	2.400	2.400	2.400	1.941	50,000
2022-12-22	2.250	2.250	2.250	2.250	1.820	0
2022-12-21	2.000	2.000	2.000	2.000	1.617	5,000
2022-12-20	2.000	2.000	2.000	2.000	1.617	0
2022-12-19	1.800	2.100	1.800	2.100	1.698	330,000
2022-12-16	1.810	1.810	1.800	1.810	1.464	244,000
2022-12-15	1.800	1.810	1.800	1.810	1.464	400,000
2022-12-14	2.000	2.000	2.000	2.000	1.617	0
2022-12-13	1.730	2.000	1.730	2.000	1.617	6,000
2022-12-12	2.000	2.000	2.000	2.000	1.617	1,000
2022-12-09	1.850	1.850	1.850	1.850	1.496	0
2022-12-08	1.850	1.850	1.850	1.850	1.496	0
2022-12-07	1.850	1.850	1.850	1.850	1.496	0
2022-12-06	1.850	1.850	1.850	1.850	1.496	0
2022-12-05	1.850	1.850	1.850	1.850	1.496	1,000
2022-12-02	1.850	1.850	1.850	1.850	1.496	1,000
2022-12-01	1.850	1.850	1.850	1.850	1.496	1,000
2022-11-30	1.850	1.850	1.850	1.850	1.496	0
2022-11-29	1.850	1.850	1.850	1.850	1.496	67,000
2022-11-28	1.850	1.850	1.850	1.850	1.496	1,000
2022-11-25	1.920	1.920	1.920	1.920	1.553	0
2022-11-24	1.920	1.920	1.920	1.920	1.553	0
2022-11-23	1.920	1.920	1.920	1.920	1.553	1,000
2022-11-22	2.000	2.000	2.000	2.000	1.617	58,000

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1495 HKD
2025-07-04	0.1315 HKD
2024-05-24	0.0988 HKD
2023-10-17	0.0872 HKD
2023-06-01	0.0300 HKD
2020-05-29	0.1419 HKD
2019-05-30	0.1707 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.