Luzhou City Commercial Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.800	2.800	2.800	2.800	2.264	0
2023-05-19	2.800	2.800	2.800	2.800	2.264	2,000
2023-05-18	2.790	2.790	2.790	2.790	2.256	0
2023-05-17	2.790	2.790	2.790	2.790	2.256	0
2023-05-16	2.800	2.800	2.800	2.800	2.264	0
2023-05-15	2.800	2.800	2.800	2.800	2.264	0
2023-05-12	2.810	2.810	2.810	2.810	2.273	0
2023-05-11	2.810	2.810	2.810	2.810	2.273	0
2023-05-10	2.780	2.810	2.780	2.810	2.273	149,000
2023-05-09	2.780	2.780	2.780	2.780	2.248	0
2023-05-08	2.780	2.780	2.780	2.780	2.248	0
2023-05-05	2.780	2.780	2.780	2.780	2.248	0
2023-05-04	2.780	2.780	2.780	2.780	2.248	0
2023-05-03	2.780	2.780	2.780	2.780	2.248	0
2023-05-02	2.780	2.780	2.780	2.780	2.248	0
2023-04-28	2.820	2.820	2.700	2.780	2.248	52,000
2023-04-27	2.840	2.840	2.840	2.840	2.297	0
2023-04-26	2.840	2.840	2.840	2.840	2.297	0
2023-04-25	2.840	2.840	2.840	2.840	2.297	0
2023-04-24	2.840	2.840	2.840	2.840	2.297	0
2023-04-21	2.840	2.840	2.840	2.840	2.297	0
2023-04-20	2.840	2.840	2.840	2.840	2.297	139,000
2023-04-19	2.840	2.840	2.840	2.840	2.297	20,000
2023-04-18	2.820	2.840	2.820	2.840	2.297	14,000
2023-04-17	2.800	2.840	2.750	2.750	2.224	114,000
2023-04-14	2.760	2.760	2.760	2.760	2.232	13,200
2023-04-13	2.530	2.530	2.530	2.530	2.046	0
2023-04-12	2.530	2.530	2.530	2.530	2.046	20,000,000
2023-04-11	2.530	2.530	2.530	2.530	2.046	0
2023-04-06	2.530	2.530	2.530	2.530	2.046	0
2023-04-04	2.530	2.530	2.530	2.530	2.046	0
2023-04-03	2.530	2.530	2.530	2.530	2.046	0
2023-03-31	2.530	2.530	2.530	2.530	2.046	0
2023-03-30	2.530	2.530	2.530	2.530	2.046	0
2023-03-29	2.530	2.530	2.530	2.530	2.046	0
2023-03-28	2.530	2.530	2.530	2.530	2.046	3,000
2023-03-27	2.530	2.530	2.530	2.530	2.046	0
2023-03-24	2.530	2.530	2.530	2.530	2.046	0
2023-03-23	2.530	2.530	2.530	2.530	2.046	0
2023-03-22	2.530	2.530	2.530	2.530	2.046	0
2023-03-21	2.530	2.530	2.530	2.530	2.046	0
2023-03-20	2.500	2.530	2.500	2.530	2.046	1,200
2023-03-17	2.660	2.660	2.660	2.660	2.151	0
2023-03-16	2.660	2.660	2.660	2.660	2.151	0
2023-03-15	2.660	2.660	2.660	2.660	2.151	0
2023-03-14	2.660	2.660	2.660	2.660	2.151	0
2023-03-13	2.660	2.660	2.660	2.660	2.151	0
2023-03-10	2.660	2.660	2.660	2.660	2.151	0
2023-03-09	2.660	2.660	2.660	2.660	2.151	0
2023-03-08	2.660	2.660	2.660	2.660	2.151	0
2023-03-07	2.660	2.660	2.660	2.660	2.151	0
2023-03-06	2.660	2.660	2.660	2.660	2.151	0
2023-03-03	2.660	2.660	2.660	2.660	2.151	70,108,304
2023-03-02	2.660	2.660	2.660	2.660	2.151	0
2023-03-01	2.660	2.660	2.660	2.660	2.151	0
2023-02-28	2.660	2.660	2.660	2.660	2.151	0
2023-02-27	2.660	2.660	2.660	2.660	2.151	0
2023-02-24	2.660	2.660	2.660	2.660	2.151	0
2023-02-23	2.660	2.660	2.660	2.660	2.151	0
2023-02-22	2.660	2.660	2.660	2.660	2.151	1,000

← NewerPage 15 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.