Leo Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.500 | 1.520 | 1.480 | 1.490 | 1.466 | 66,640,013 |
| 2024-07-26 | 1.440 | 1.480 | 1.440 | 1.480 | 1.457 | 63,866,279 |
| 2024-07-25 | 1.430 | 1.460 | 1.420 | 1.440 | 1.417 | 41,032,702 |
| 2024-07-24 | 1.450 | 1.460 | 1.430 | 1.440 | 1.417 | 54,265,632 |
| 2024-07-23 | 1.480 | 1.510 | 1.450 | 1.450 | 1.427 | 73,966,340 |
| 2024-07-22 | 1.450 | 1.480 | 1.430 | 1.480 | 1.457 | 82,504,946 |
| 2024-07-19 | 1.470 | 1.470 | 1.450 | 1.450 | 1.427 | 56,006,446 |
| 2024-07-18 | 1.470 | 1.490 | 1.450 | 1.470 | 1.447 | 67,495,215 |
| 2024-07-17 | 1.500 | 1.500 | 1.470 | 1.470 | 1.447 | 48,278,726 |
| 2024-07-16 | 1.490 | 1.510 | 1.470 | 1.490 | 1.466 | 65,722,322 |
| 2024-07-15 | 1.560 | 1.560 | 1.490 | 1.490 | 1.466 | 110,028,517 |
| 2024-07-12 | 1.510 | 1.590 | 1.500 | 1.550 | 1.525 | 199,777,697 |
| 2024-07-11 | 1.470 | 1.510 | 1.460 | 1.500 | 1.476 | 157,453,741 |
| 2024-07-10 | 1.440 | 1.470 | 1.420 | 1.450 | 1.427 | 101,801,318 |
| 2024-07-09 | 1.380 | 1.450 | 1.350 | 1.450 | 1.427 | 162,667,122 |
| 2024-07-08 | 1.370 | 1.420 | 1.340 | 1.380 | 1.358 | 131,207,796 |
| 2024-07-05 | 1.400 | 1.420 | 1.380 | 1.410 | 1.388 | 58,469,191 |
| 2024-07-04 | 1.450 | 1.470 | 1.400 | 1.400 | 1.378 | 105,742,371 |
| 2024-07-03 | 1.440 | 1.470 | 1.430 | 1.450 | 1.427 | 98,267,997 |
| 2024-07-02 | 1.430 | 1.470 | 1.420 | 1.440 | 1.417 | 92,144,993 |
| 2024-07-01 | 1.420 | 1.430 | 1.390 | 1.430 | 1.407 | 87,773,378 |
| 2024-06-28 | 1.440 | 1.460 | 1.420 | 1.430 | 1.407 | 108,725,989 |
| 2024-06-27 | 1.470 | 1.480 | 1.440 | 1.440 | 1.417 | 97,776,633 |
| 2024-06-26 | 1.470 | 1.490 | 1.430 | 1.480 | 1.457 | 147,564,661 |
| 2024-06-25 | 1.430 | 1.500 | 1.430 | 1.470 | 1.447 | 172,261,545 |
| 2024-06-24 | 1.490 | 1.520 | 1.450 | 1.450 | 1.427 | 278,832,683 |
| 2024-06-21 | 1.370 | 1.410 | 1.360 | 1.400 | 1.378 | 116,609,497 |
| 2024-06-20 | 1.430 | 1.440 | 1.370 | 1.390 | 1.368 | 168,887,932 |
| 2024-06-19 | 1.460 | 1.500 | 1.440 | 1.440 | 1.417 | 186,959,658 |
| 2024-06-18 | 1.500 | 1.520 | 1.440 | 1.450 | 1.427 | 305,964,201 |
| 2024-06-17 | 1.370 | 1.500 | 1.360 | 1.500 | 1.476 | 479,702,182 |
| 2024-06-14 | 1.440 | 1.450 | 1.310 | 1.360 | 1.338 | 491,391,425 |
| 2024-06-13 | 1.510 | 1.510 | 1.450 | 1.450 | 1.427 | 175,759,379 |
| 2024-06-12 | 1.520 | 1.540 | 1.500 | 1.510 | 1.486 | 104,309,591 |
| 2024-06-11 | 1.540 | 1.550 | 1.470 | 1.520 | 1.496 | 125,534,595 |
| 2024-06-07 | 1.550 | 1.600 | 1.550 | 1.560 | 1.535 | 132,163,628 |
| 2024-06-06 | 1.630 | 1.650 | 1.510 | 1.530 | 1.506 | 230,814,937 |
| 2024-06-05 | 1.650 | 1.680 | 1.630 | 1.630 | 1.604 | 100,140,358 |
| 2024-06-04 | 1.670 | 1.690 | 1.640 | 1.670 | 1.614 | 103,719,586 |
| 2024-06-03 | 1.760 | 1.770 | 1.650 | 1.690 | 1.633 | 196,473,509 |
| 2024-05-31 | 1.760 | 1.780 | 1.760 | 1.760 | 1.701 | 59,360,943 |
| 2024-05-30 | 1.750 | 1.780 | 1.730 | 1.760 | 1.701 | 99,063,801 |
| 2024-05-29 | 1.750 | 1.790 | 1.740 | 1.750 | 1.691 | 75,853,497 |
| 2024-05-28 | 1.780 | 1.800 | 1.750 | 1.760 | 1.701 | 80,748,286 |
| 2024-05-27 | 1.860 | 1.870 | 1.730 | 1.800 | 1.740 | 168,252,202 |
| 2024-05-24 | 1.860 | 1.880 | 1.850 | 1.860 | 1.798 | 55,586,861 |
| 2024-05-23 | 1.870 | 1.890 | 1.860 | 1.860 | 1.798 | 75,832,754 |
| 2024-05-22 | 1.850 | 1.880 | 1.850 | 1.870 | 1.807 | 70,314,770 |
| 2024-05-21 | 1.880 | 1.890 | 1.850 | 1.860 | 1.798 | 125,945,594 |
| 2024-05-20 | 1.920 | 1.930 | 1.900 | 1.910 | 1.846 | 80,771,740 |
| 2024-05-17 | 1.900 | 1.920 | 1.890 | 1.920 | 1.856 | 78,632,902 |
| 2024-05-16 | 1.890 | 1.920 | 1.890 | 1.910 | 1.846 | 79,686,869 |
| 2024-05-15 | 1.920 | 1.920 | 1.890 | 1.890 | 1.827 | 76,964,333 |
| 2024-05-14 | 1.910 | 1.940 | 1.910 | 1.920 | 1.856 | 73,831,945 |
| 2024-05-13 | 1.950 | 1.960 | 1.910 | 1.920 | 1.856 | 107,249,831 |
| 2024-05-10 | 1.980 | 1.990 | 1.950 | 1.960 | 1.894 | 82,557,731 |
| 2024-05-09 | 2.000 | 2.000 | 1.950 | 1.970 | 1.904 | 157,060,474 |
| 2024-05-08 | 2.060 | 2.100 | 1.990 | 2.020 | 1.952 | 221,927,236 |
| 2024-05-07 | 1.950 | 2.000 | 1.950 | 1.980 | 1.914 | 150,407,560 |
| 2024-05-06 | 2.010 | 2.030 | 1.910 | 1.940 | 1.875 | 225,603,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0050 CNY |
| 2026-05-28 | 0.0300 CNY |
| 2025-11-28 | 0.0050 CNY |
| 2025-06-26 | 0.0300 CNY |
| 2024-06-05 | 0.0300 CNY |
| 2021-06-08 | 0.0100 CNY |
| 2020-06-08 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.