Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.050	2.050	2.050	2.050	1.658	0
2022-08-24	2.050	2.050	2.050	2.050	1.658	0
2022-08-23	2.050	2.050	2.050	2.050	1.658	0
2022-08-22	2.050	2.050	2.050	2.050	1.658	0
2022-08-19	2.050	2.050	2.050	2.050	1.658	0
2022-08-18	2.050	2.050	2.050	2.050	1.658	0
2022-08-17	2.000	2.050	1.980	2.050	1.658	22,000
2022-08-16	2.020	2.020	2.020	2.020	1.634	3,400
2022-08-15	2.230	2.230	2.230	2.230	1.803	0
2022-08-12	2.230	2.230	2.230	2.230	1.803	0
2022-08-11	2.230	2.230	2.230	2.230	1.803	0
2022-08-10	2.230	2.230	2.230	2.230	1.803	0
2022-08-09	2.230	2.230	2.230	2.230	1.803	0
2022-08-08	2.210	2.230	2.210	2.230	1.803	2,000
2022-08-05	2.470	2.470	2.470	2.470	1.998	1,000
2022-08-04	2.770	2.770	2.770	2.770	2.240	0
2022-08-03	2.770	2.770	2.770	2.770	2.240	0
2022-08-02	2.490	2.790	2.490	2.790	2.256	1,000
2022-08-01	2.790	2.790	2.790	2.790	2.256	0
2022-07-29	2.790	2.790	2.790	2.790	2.256	0
2022-07-28	2.790	2.790	2.790	2.790	2.256	0
2022-07-27	2.790	2.790	2.790	2.790	2.256	0
2022-07-26	2.790	2.790	2.790	2.790	2.256	0
2022-07-25	2.790	2.790	2.790	2.790	2.256	2,000
2022-07-22	2.800	2.800	2.800	2.800	2.264	0
2022-07-21	2.800	2.800	2.800	2.800	2.264	0
2022-07-20	2.800	2.800	2.800	2.800	2.264	0
2022-07-19	2.800	2.800	2.800	2.800	2.264	0
2022-07-18	2.880	2.880	2.800	2.800	2.264	1,000
2022-07-15	2.530	2.530	2.530	2.530	2.046	0
2022-07-14	2.600	2.600	2.600	2.600	2.103	1,000
2022-07-13	2.400	2.400	2.400	2.400	1.941	0
2022-07-12	2.390	2.410	2.390	2.400	1.941	3,200
2022-07-11	2.680	2.680	2.680	2.680	2.167	0
2022-07-08	2.900	2.900	2.900	2.900	2.345	400
2022-07-07	2.980	2.980	2.980	2.980	2.410	0
2022-07-06	2.980	2.980	2.980	2.980	2.410	0
2022-07-05	2.980	2.980	2.980	2.980	2.410	0
2022-07-04	3.000	3.000	2.990	2.990	2.418	2,000
2022-06-30	2.760	3.000	2.760	3.000	2.426	403,000
2022-06-29	2.720	2.750	2.720	2.750	2.224	16,000
2022-06-28	2.640	2.870	2.640	2.780	2.248	2,000
2022-06-27	2.630	2.630	2.630	2.630	2.127	0
2022-06-24	2.640	2.640	2.640	2.640	2.135	0
2022-06-23	2.640	2.640	2.640	2.640	2.135	0
2022-06-22	2.660	2.660	2.660	2.660	2.151	0
2022-06-21	2.670	2.670	2.670	2.670	2.159	0
2022-06-20	2.670	2.670	2.670	2.670	2.159	0
2022-06-17	2.670	2.670	2.670	2.670	2.159	0
2022-06-16	2.670	2.670	2.670	2.670	2.159	0
2022-06-15	2.670	2.670	2.670	2.670	2.159	0
2022-06-14	2.670	2.670	2.670	2.670	2.159	0
2022-06-13	2.670	2.670	2.670	2.670	2.159	0
2022-06-10	2.670	2.670	2.670	2.670	2.159	0
2022-06-09	2.670	2.670	2.670	2.670	2.159	0
2022-06-08	2.670	2.670	2.670	2.670	2.159	0
2022-06-07	2.670	2.670	2.670	2.670	2.159	0
2022-06-06	2.670	2.670	2.670	2.670	2.159	0
2022-06-02	2.670	2.670	2.670	2.670	2.159	0
2022-06-01	2.670	2.670	2.670	2.670	2.159	0

← NewerPage 18 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.