Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.670	2.670	2.670	2.670	2.159	0
2022-05-30	2.670	2.670	2.670	2.670	2.159	0
2022-05-27	2.670	2.670	2.670	2.670	2.159	0
2022-05-26	2.670	2.670	2.670	2.670	2.159	0
2022-05-25	2.670	2.670	2.670	2.670	2.159	0
2022-05-24	2.680	2.680	2.680	2.680	2.167	0
2022-05-23	2.680	2.680	2.680	2.680	2.167	0
2022-05-20	2.680	2.680	2.680	2.680	2.167	0
2022-05-19	2.680	2.680	2.680	2.680	2.167	0
2022-05-18	2.680	2.680	2.680	2.680	2.167	0
2022-05-17	2.700	2.700	2.700	2.700	2.184	0
2022-05-16	2.700	2.700	2.700	2.700	2.184	2,000
2022-05-13	2.760	2.760	2.760	2.760	2.232	0
2022-05-12	2.760	2.760	2.760	2.760	2.232	0
2022-05-11	2.780	2.780	2.770	2.770	2.240	1,000
2022-05-10	2.480	2.480	2.480	2.480	2.006	0
2022-05-06	2.480	2.480	2.480	2.480	2.006	0
2022-05-05	2.480	2.480	2.480	2.480	2.006	0
2022-05-04	2.480	2.480	2.480	2.480	2.006	0
2022-05-03	2.480	2.480	2.480	2.480	2.006	0
2022-04-29	2.480	2.480	2.480	2.480	2.006	0
2022-04-28	2.480	2.480	2.480	2.480	2.006	0
2022-04-27	2.480	2.480	2.480	2.480	2.006	0
2022-04-26	2.480	2.480	2.480	2.480	2.006	0
2022-04-25	2.480	2.480	2.480	2.480	2.006	0
2022-04-22	2.480	2.480	2.480	2.480	2.006	0
2022-04-21	2.480	2.480	2.480	2.480	2.006	0
2022-04-20	2.480	2.480	2.480	2.480	2.006	0
2022-04-19	2.490	2.490	2.490	2.490	2.014	0
2022-04-14	2.490	2.490	2.490	2.490	2.014	0
2022-04-13	2.500	2.500	2.500	2.500	2.022	1,000
2022-04-12	2.300	2.300	2.300	2.300	1.860	16,000
2022-04-11	2.200	2.200	2.200	2.200	1.779	10,000
2022-04-08	2.190	2.190	2.190	2.190	1.771	0
2022-04-07	2.190	2.190	2.190	2.190	1.771	0
2022-04-06	2.190	2.190	2.190	2.190	1.771	0
2022-04-04	2.190	2.190	2.190	2.190	1.771	0
2022-04-01	2.190	2.190	2.190	2.190	1.771	0
2022-03-31	2.190	2.190	2.190	2.190	1.771	0
2022-03-30	2.190	2.190	2.190	2.190	1.771	0
2022-03-29	2.190	2.190	2.190	2.190	1.771	0
2022-03-28	2.190	2.190	2.190	2.190	1.771	0
2022-03-25	2.190	2.190	2.190	2.190	1.771	0
2022-03-24	2.190	2.190	2.190	2.190	1.771	0
2022-03-23	2.190	2.190	2.190	2.190	1.771	0
2022-03-22	2.100	2.190	2.100	2.190	1.771	6,000
2022-03-21	2.400	2.400	2.400	2.400	1.941	0
2022-03-18	2.400	2.400	2.400	2.400	1.941	0
2022-03-17	2.400	2.400	2.400	2.400	1.941	0
2022-03-16	2.400	2.400	2.400	2.400	1.941	0
2022-03-15	2.400	2.400	2.400	2.400	1.941	0
2022-03-14	2.400	2.400	2.400	2.400	1.941	1,000
2022-03-11	2.400	2.400	2.400	2.400	1.941	0
2022-03-10	2.400	2.400	2.400	2.400	1.941	0
2022-03-09	2.400	2.400	2.400	2.400	1.941	0
2022-03-08	2.400	2.400	2.400	2.400	1.941	0
2022-03-07	2.400	2.400	2.400	2.400	1.941	0
2022-03-04	2.400	2.400	2.400	2.400	1.941	0
2022-03-03	2.400	2.400	2.400	2.400	1.941	0
2022-03-02	2.400	2.400	2.400	2.400	1.941	0

← NewerPage 19 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.