Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.400	2.400	2.360	2.400	2.320	171,006,533
2023-07-31	2.350	2.420	2.340	2.400	2.320	277,917,028
2023-07-28	2.310	2.340	2.260	2.330	2.252	160,859,378
2023-07-27	2.300	2.380	2.290	2.320	2.242	200,884,644
2023-07-26	2.310	2.310	2.280	2.300	2.223	96,480,272
2023-07-25	2.270	2.320	2.270	2.310	2.233	112,880,574
2023-07-24	2.270	2.290	2.250	2.250	2.175	81,851,524
2023-07-21	2.290	2.310	2.250	2.270	2.194	108,673,114
2023-07-20	2.310	2.330	2.280	2.290	2.213	98,514,717
2023-07-19	2.290	2.320	2.280	2.310	2.233	105,373,291
2023-07-18	2.340	2.340	2.280	2.290	2.213	144,280,411
2023-07-17	2.380	2.380	2.310	2.340	2.262	172,851,300
2023-07-14	2.270	2.340	2.260	2.330	2.252	179,153,369
2023-07-13	2.220	2.280	2.210	2.270	2.194	150,056,290
2023-07-12	2.270	2.270	2.200	2.200	2.126	136,907,114
2023-07-11	2.270	2.270	2.240	2.270	2.194	71,884,628
2023-07-10	2.260	2.290	2.250	2.270	2.194	87,187,797
2023-07-07	2.290	2.300	2.230	2.270	2.194	120,128,844
2023-07-06	2.290	2.340	2.280	2.300	2.223	110,376,951
2023-07-05	2.330	2.350	2.290	2.290	2.213	133,969,042
2023-07-04	2.300	2.350	2.290	2.340	2.262	134,474,594
2023-07-03	2.310	2.330	2.270	2.300	2.223	122,224,320
2023-06-30	2.260	2.320	2.250	2.300	2.223	112,366,254
2023-06-29	2.250	2.290	2.240	2.270	2.194	112,906,970
2023-06-28	2.260	2.270	2.200	2.260	2.184	131,960,560
2023-06-27	2.240	2.280	2.230	2.260	2.184	125,904,062
2023-06-26	2.300	2.320	2.220	2.230	2.155	148,500,439
2023-06-21	2.410	2.430	2.310	2.310	2.233	185,626,201
2023-06-20	2.450	2.450	2.410	2.420	2.339	112,472,677
2023-06-19	2.470	2.480	2.430	2.440	2.358	125,287,065
2023-06-16	2.430	2.490	2.400	2.480	2.397	163,089,102
2023-06-15	2.470	2.500	2.420	2.430	2.349	166,237,573
2023-06-14	2.460	2.540	2.450	2.470	2.387	221,714,449
2023-06-13	2.410	2.480	2.400	2.450	2.368	137,944,691
2023-06-12	2.390	2.460	2.380	2.420	2.339	152,894,132
2023-06-09	2.370	2.430	2.340	2.410	2.329	145,117,090
2023-06-08	2.400	2.410	2.330	2.370	2.291	125,083,260
2023-06-07	2.400	2.440	2.360	2.400	2.320	138,631,868
2023-06-06	2.450	2.480	2.380	2.400	2.320	179,001,491
2023-06-05	2.390	2.470	2.380	2.460	2.378	178,305,264
2023-06-02	2.390	2.410	2.360	2.390	2.310	149,882,047
2023-06-01	2.300	2.410	2.290	2.370	2.291	201,681,478
2023-05-31	2.300	2.330	2.290	2.310	2.233	110,218,421
2023-05-30	2.250	2.310	2.210	2.310	2.233	144,985,588
2023-05-29	2.280	2.320	2.250	2.260	2.184	131,426,669
2023-05-26	2.210	2.290	2.190	2.270	2.194	147,792,612
2023-05-25	2.210	2.230	2.160	2.190	2.117	115,265,024
2023-05-24	2.200	2.240	2.170	2.210	2.136	124,848,984
2023-05-23	2.250	2.270	2.210	2.210	2.136	99,188,433
2023-05-22	2.280	2.300	2.230	2.250	2.175	127,107,428
2023-05-19	2.320	2.330	2.280	2.290	2.213	127,303,383
2023-05-18	2.310	2.370	2.300	2.330	2.252	156,979,103
2023-05-17	2.280	2.370	2.270	2.320	2.242	130,192,264
2023-05-16	2.390	2.390	2.290	2.300	2.223	157,234,670
2023-05-15	2.430	2.440	2.330	2.380	2.300	186,381,407
2023-05-12	2.490	2.500	2.420	2.430	2.349	167,396,091
2023-05-11	2.470	2.540	2.450	2.490	2.407	262,774,408
2023-05-10	2.410	2.490	2.400	2.430	2.349	174,292,364
2023-05-09	2.520	2.520	2.430	2.440	2.358	254,637,907
2023-05-08	2.500	2.560	2.440	2.520	2.436	332,666,497

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.