Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.810	1.810	1.800	1.800	1.594	2,000
2024-11-07	1.800	1.800	1.790	1.790	1.585	5,000
2024-11-06	1.740	1.740	1.740	1.740	1.541	0
2024-11-05	1.740	1.740	1.740	1.740	1.541	20,000
2024-11-04	1.700	1.750	1.700	1.740	1.541	13,000
2024-11-01	1.650	1.730	1.610	1.620	1.434	36,000
2024-10-31	1.690	1.690	1.690	1.690	1.496	0
2024-10-30	1.690	1.690	1.690	1.690	1.496	0
2024-10-29	1.720	1.720	1.720	1.720	1.523	0
2024-10-28	1.720	1.720	1.720	1.720	1.523	0
2024-10-25	1.720	1.720	1.720	1.720	1.523	0
2024-10-24	1.720	1.720	1.720	1.720	1.523	0
2024-10-23	1.740	1.740	1.740	1.740	1.541	0
2024-10-22	1.750	1.750	1.740	1.740	1.541	2,000
2024-10-21	1.680	1.680	1.680	1.680	1.488	0
2024-10-18	1.680	1.680	1.680	1.680	1.488	61,000
2024-10-17	1.660	1.680	1.660	1.680	1.488	1,000
2024-10-16	1.840	1.850	1.710	1.710	1.514	65,000
2024-10-15	1.800	1.890	1.800	1.850	1.638	9,000
2024-10-14	1.890	1.890	1.890	1.890	1.674	0
2024-10-10	1.770	1.900	1.650	1.900	1.682	114,000
2024-10-09	1.800	1.800	1.710	1.710	1.514	76,000
2024-10-08	2.030	2.030	2.030	2.030	1.798	0
2024-10-07	1.880	2.100	1.880	2.080	1.842	407,000
2024-10-04	1.880	1.890	1.880	1.890	1.674	39,000
2024-10-03	1.930	2.100	1.930	2.100	1.860	14,000
2024-10-02	1.930	1.930	1.930	1.930	1.709	0
2024-09-30	1.930	1.930	1.930	1.930	1.709	0
2024-09-27	1.930	1.930	1.930	1.930	1.709	0
2024-09-26	1.930	1.930	1.930	1.930	1.709	0
2024-09-25	1.930	1.930	1.930	1.930	1.709	0
2024-09-24	1.930	1.930	1.930	1.930	1.709	1,000
2024-09-23	1.920	1.920	1.920	1.920	1.700	0
2024-09-20	1.920	1.920	1.920	1.920	1.700	0
2024-09-19	1.920	1.920	1.920	1.920	1.700	0
2024-09-17	1.920	1.920	1.920	1.920	1.700	0
2024-09-16	1.920	1.920	1.920	1.920	1.700	0
2024-09-13	1.920	1.920	1.920	1.920	1.700	0
2024-09-12	1.920	1.920	1.920	1.920	1.700	0
2024-09-11	1.920	1.920	1.920	1.920	1.700	0
2024-09-10	1.920	1.920	1.920	1.920	1.700	0
2024-09-09	1.920	1.920	1.920	1.920	1.700	0
2024-09-05	1.920	1.920	1.920	1.920	1.700	0
2024-09-04	1.920	1.920	1.920	1.920	1.700	0
2024-09-03	1.920	1.920	1.920	1.920	1.700	0
2024-09-02	1.920	1.920	1.920	1.920	1.700	0
2024-08-30	1.920	1.920	1.920	1.920	1.700	0
2024-08-29	1.920	1.920	1.920	1.920	1.700	0
2024-08-28	1.920	1.920	1.920	1.920	1.700	0
2024-08-27	1.920	1.920	1.920	1.920	1.700	0
2024-08-26	1.920	1.920	1.920	1.920	1.700	0
2024-08-23	1.920	1.920	1.920	1.920	1.700	0
2024-08-22	1.920	1.920	1.920	1.920	1.700	0
2024-08-21	1.920	1.920	1.920	1.920	1.700	5,000
2024-08-20	1.920	1.920	1.920	1.920	1.700	0
2024-08-19	1.920	1.920	1.920	1.920	1.700	0
2024-08-16	1.920	1.920	1.920	1.920	1.700	0
2024-08-15	1.920	1.920	1.920	1.920	1.700	0
2024-08-14	1.920	1.920	1.920	1.920	1.700	0
2024-08-13	1.920	1.920	1.920	1.920	1.700	0

← NewerPage 9 of 21 · 1,230 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.