Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.400	2.400	2.400	2.400	1.941	0
2022-03-01	2.400	2.400	2.400	2.400	1.941	7,000
2022-02-28	2.450	2.600	2.450	2.600	2.103	4,000
2022-02-25	2.300	2.300	2.300	2.300	1.860	0
2022-02-24	2.300	2.300	2.300	2.300	1.860	0
2022-02-23	2.300	2.300	2.300	2.300	1.860	0
2022-02-22	2.300	2.300	2.300	2.300	1.860	0
2022-02-21	2.300	2.300	2.300	2.300	1.860	0
2022-02-18	2.300	2.300	2.300	2.300	1.860	0
2022-02-17	2.300	2.300	2.300	2.300	1.860	0
2022-02-16	2.300	2.300	2.300	2.300	1.860	0
2022-02-15	2.300	2.300	2.300	2.300	1.860	0
2022-02-14	2.300	2.300	2.300	2.300	1.860	0
2022-02-11	2.300	2.300	2.300	2.300	1.860	0
2022-02-10	2.300	2.300	2.300	2.300	1.860	0
2022-02-09	2.300	2.300	2.300	2.300	1.860	0
2022-02-08	2.300	2.300	2.300	2.300	1.860	0
2022-02-07	2.300	2.300	2.300	2.300	1.860	0
2022-02-04	2.300	2.300	2.300	2.300	1.860	0
2022-01-31	2.300	2.300	2.300	2.300	1.860	0
2022-01-28	2.300	2.300	2.300	2.300	1.860	0
2022-01-27	2.300	2.300	2.300	2.300	1.860	0
2022-01-26	2.300	2.300	2.300	2.300	1.860	0
2022-01-25	2.300	2.300	2.300	2.300	1.860	0
2022-01-24	2.300	2.300	2.300	2.300	1.860	0
2022-01-21	2.300	2.300	2.300	2.300	1.860	1,000
2022-01-20	2.480	2.480	2.480	2.480	2.006	0
2022-01-19	2.600	2.600	2.580	2.580	2.087	1,000
2022-01-18	2.790	2.790	2.790	2.790	2.256	0
2022-01-17	2.790	2.790	2.790	2.790	2.256	0
2022-01-14	2.790	2.790	2.790	2.790	2.256	0
2022-01-13	2.790	2.790	2.790	2.790	2.256	0
2022-01-12	2.790	2.790	2.790	2.790	2.256	0
2022-01-11	2.790	2.790	2.790	2.790	2.256	0
2022-01-10	2.790	2.790	2.790	2.790	2.256	0
2022-01-07	2.790	2.790	2.790	2.790	2.256	0
2022-01-06	2.790	2.790	2.790	2.790	2.256	0
2022-01-05	2.790	2.790	2.790	2.790	2.256	0
2022-01-04	2.790	2.790	2.790	2.790	2.256	0
2022-01-03	2.840	2.840	2.840	2.840	2.297	0
2021-12-31	2.700	2.880	2.700	2.880	2.329	111,000
2021-12-30	2.540	2.580	2.540	2.550	2.062	275,000
2021-12-29	2.700	2.800	2.580	2.580	2.087	54,000
2021-12-28	2.600	2.600	2.600	2.600	2.103	0
2021-12-24	2.630	2.740	2.630	2.740	2.216	15,000
2021-12-23	2.300	2.650	2.300	2.650	2.143	22,000
2021-12-22	2.600	2.600	2.500	2.500	2.022	60,000
2021-12-21	2.300	2.480	1.810	2.480	2.006	14,400
2021-12-20	2.260	2.260	2.260	2.260	1.828	0
2021-12-17	2.280	2.280	2.280	2.280	1.844	0
2021-12-16	2.280	2.340	2.280	2.280	1.844	25,000
2021-12-15	2.300	2.340	2.300	2.300	1.860	5,000
2021-12-14	2.320	2.410	2.320	2.320	1.876	6,000
2021-12-13	2.340	2.340	2.340	2.340	1.892	0
2021-12-10	2.120	2.340	2.120	2.340	1.892	25,000
2021-12-09	2.360	2.360	2.130	2.140	1.731	11,000
2021-12-08	2.160	2.160	2.160	2.160	1.747	0
2021-12-07	2.190	2.190	2.190	2.190	1.771	3,000
2021-12-06	2.210	2.210	2.210	2.210	1.787	0
2021-12-03	2.210	2.210	2.210	2.210	1.787	1,000

← NewerPage 20 of 21 · 1,234 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.