Leo Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.350	2.370	2.320	2.350	2.271	65,517,673
2022-02-09	2.330	2.380	2.320	2.350	2.271	89,185,070
2022-02-08	2.250	2.340	2.240	2.330	2.252	102,927,146
2022-02-07	2.300	2.310	2.240	2.260	2.184	126,415,153
2022-01-28	2.310	2.330	2.280	2.310	2.233	80,997,709
2022-01-27	2.310	2.320	2.280	2.280	2.204	78,973,000
2022-01-26	2.300	2.330	2.290	2.310	2.233	81,022,465
2022-01-25	2.420	2.420	2.300	2.300	2.223	133,876,177
2022-01-24	2.430	2.440	2.390	2.420	2.339	76,157,183
2022-01-21	2.490	2.520	2.430	2.440	2.358	118,987,802
2022-01-20	2.550	2.560	2.490	2.500	2.416	138,590,960
2022-01-19	2.530	2.600	2.520	2.570	2.484	146,882,096
2022-01-18	2.610	2.620	2.530	2.540	2.455	156,686,983
2022-01-17	2.530	2.610	2.520	2.610	2.523	194,749,312
2022-01-14	2.510	2.550	2.500	2.530	2.445	116,373,901
2022-01-13	2.560	2.590	2.520	2.520	2.436	128,756,101
2022-01-12	2.530	2.550	2.490	2.540	2.455	121,613,108
2022-01-11	2.510	2.560	2.500	2.520	2.436	125,858,322
2022-01-10	2.530	2.560	2.510	2.550	2.465	122,425,932
2022-01-07	2.590	2.630	2.520	2.520	2.436	223,138,743
2022-01-06	2.630	2.640	2.550	2.580	2.494	265,518,182
2022-01-05	2.570	2.680	2.560	2.650	2.561	365,077,039
2022-01-04	2.480	2.640	2.470	2.590	2.503	384,703,158
2021-12-31	2.480	2.500	2.440	2.460	2.378	128,454,253
2021-12-30	2.390	2.470	2.380	2.470	2.387	143,677,855
2021-12-29	2.390	2.420	2.370	2.390	2.310	75,094,614
2021-12-28	2.420	2.430	2.390	2.400	2.320	84,786,510
2021-12-27	2.420	2.450	2.410	2.430	2.349	79,103,486
2021-12-24	2.470	2.480	2.420	2.430	2.349	113,600,491
2021-12-23	2.530	2.540	2.460	2.470	2.387	182,471,025
2021-12-22	2.510	2.610	2.490	2.550	2.465	315,285,177
2021-12-21	2.380	2.480	2.370	2.470	2.387	213,406,009
2021-12-20	2.420	2.430	2.390	2.390	2.310	122,092,062
2021-12-17	2.430	2.450	2.410	2.430	2.349	127,232,468
2021-12-16	2.400	2.450	2.390	2.440	2.358	170,027,057
2021-12-15	2.380	2.420	2.360	2.400	2.320	131,259,624
2021-12-14	2.400	2.410	2.380	2.380	2.300	91,320,020
2021-12-13	2.400	2.420	2.390	2.410	2.329	101,999,796
2021-12-10	2.400	2.410	2.380	2.400	2.320	82,909,875
2021-12-09	2.370	2.410	2.360	2.410	2.329	128,649,247
2021-12-08	2.380	2.390	2.360	2.370	2.291	81,230,155
2021-12-07	2.370	2.390	2.360	2.380	2.300	115,298,536
2021-12-06	2.380	2.390	2.350	2.350	2.271	144,776,966
2021-12-03	2.410	2.440	2.380	2.410	2.329	114,969,230
2021-12-02	2.420	2.450	2.400	2.420	2.339	121,236,106
2021-12-01	2.380	2.430	2.380	2.430	2.349	161,722,616
2021-11-30	2.410	2.440	2.380	2.380	2.300	172,444,940
2021-11-29	2.410	2.440	2.390	2.400	2.320	179,841,795
2021-11-26	2.450	2.510	2.400	2.450	2.368	282,278,803
2021-11-25	2.490	2.580	2.490	2.490	2.407	583,454,971
2021-11-24	2.810	2.940	2.770	2.770	2.677	498,818,765
2021-11-23	2.820	2.830	2.690	2.740	2.648	456,024,109
2021-11-22	2.830	2.980	2.780	2.840	2.745	503,026,402
2021-11-19	2.950	3.080	2.760	2.950	2.851	962,846,654
2021-11-18	2.940	2.940	2.940	2.940	2.841	154,995,037
2021-11-17	2.670	2.670	2.670	2.670	2.580	72,566,266
2021-11-16	2.350	2.520	2.350	2.430	2.349	228,229,111
2021-11-15	2.310	2.350	2.290	2.350	2.271	95,339,327
2021-11-12	2.310	2.330	2.290	2.320	2.242	72,433,610
2021-11-11	2.280	2.330	2.270	2.320	2.242	103,265,741

← NewerPage 20 of 21 · 1,220 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.