LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.890	17.340	16.840	17.030	16.162	9,017,963
2024-07-25	16.710	16.980	16.420	16.900	16.039	13,676,810
2024-07-24	17.000	17.120	16.680	16.790	15.934	16,403,413
2024-07-23	17.880	17.890	17.030	17.050	16.181	18,690,681
2024-07-22	18.160	18.170	17.710	17.910	16.997	12,167,146
2024-07-19	18.110	18.250	17.840	18.130	17.206	13,544,086
2024-07-18	18.060	18.330	17.750	18.220	17.291	14,721,518
2024-07-17	18.430	18.450	17.880	18.110	17.187	15,813,375
2024-07-16	18.830	18.950	18.330	18.430	17.491	13,128,136
2024-07-15	18.970	19.070	18.780	18.910	17.946	9,911,591
2024-07-12	19.000	19.250	18.900	19.070	18.098	16,650,339
2024-07-11	18.600	19.050	18.390	19.000	18.032	15,500,293
2024-07-10	18.580	18.850	18.410	18.450	17.510	10,659,349
2024-07-09	18.450	18.680	18.180	18.650	17.699	13,889,472
2024-07-08	18.520	18.850	18.380	18.460	17.519	12,493,150
2024-07-05	18.200	18.700	18.130	18.620	17.671	11,176,734
2024-07-04	18.350	18.580	18.210	18.300	17.367	8,217,682
2024-07-03	18.400	18.600	18.320	18.370	17.434	10,243,500
2024-07-02	18.860	18.990	18.370	18.390	17.453	11,517,400
2024-07-01	18.570	19.160	18.310	18.870	17.908	15,590,300
2024-06-28	18.480	18.790	18.390	18.570	17.623	13,421,617
2024-06-27	19.000	19.170	18.440	18.580	17.633	14,173,498
2024-06-26	18.690	19.120	18.550	19.050	18.079	15,315,056
2024-06-25	18.380	19.000	18.330	18.790	17.832	17,706,480
2024-06-24	18.570	18.650	18.090	18.410	17.472	21,061,331
2024-06-21	18.550	18.880	18.450	18.650	17.699	14,823,826
2024-06-20	18.900	19.050	18.400	18.550	17.604	18,342,000
2024-06-19	19.150	19.220	18.880	18.940	17.975	13,278,044
2024-06-18	18.740	19.290	18.640	19.180	18.202	29,459,911
2024-06-17	18.590	18.840	18.250	18.640	17.690	40,429,385
2024-06-14	19.570	19.570	18.290	18.680	17.728	75,884,933
2024-06-13	20.800	20.900	20.250	20.320	19.284	15,788,393
2024-06-12	20.800	21.000	20.430	20.830	19.768	19,247,265
2024-06-11	20.960	21.110	20.600	20.880	19.816	17,307,325
2024-06-07	21.480	21.580	21.020	21.160	20.081	14,285,240
2024-06-06	21.010	21.690	20.990	21.460	20.366	16,883,917
2024-06-05	21.250	21.340	21.000	21.060	19.987	8,135,419
2024-06-04	21.000	21.390	20.760	21.250	20.167	18,069,052
2024-06-03	20.680	21.260	20.550	21.050	19.977	15,978,065
2024-05-31	21.060	21.190	20.920	20.930	19.863	12,090,166
2024-05-30	21.190	21.400	20.980	21.050	19.977	16,093,962
2024-05-29	21.580	22.050	21.350	21.790	20.110	14,964,969
2024-05-28	21.720	21.970	21.600	21.620	19.953	10,899,269
2024-05-27	21.980	22.190	21.640	21.790	20.110	18,735,065
2024-05-24	22.000	22.620	21.920	22.130	20.424	20,781,303
2024-05-23	22.090	22.150	21.750	22.000	20.304	20,721,369
2024-05-22	22.190	22.520	21.580	22.060	20.359	35,090,565
2024-05-21	22.980	23.200	22.250	22.470	20.737	38,201,885
2024-05-20	21.930	23.000	21.930	22.980	21.208	47,952,417
2024-05-17	21.610	21.910	21.200	21.890	20.202	23,240,712
2024-05-16	21.550	21.870	21.380	21.610	19.944	16,932,798
2024-05-15	21.580	21.870	21.300	21.540	19.879	26,384,254
2024-05-14	21.950	22.070	21.600	21.760	20.082	16,682,569
2024-05-13	21.600	22.180	21.300	22.050	20.350	31,326,965
2024-05-10	21.910	22.060	21.450	21.690	20.018	24,023,472
2024-05-09	21.750	22.000	21.650	21.880	20.193	21,160,592
2024-05-08	21.940	22.070	21.520	21.800	20.119	24,784,317
2024-05-07	21.780	22.470	21.650	21.880	20.193	52,435,384
2024-05-06	21.070	21.960	20.800	21.880	20.193	46,600,941
2024-04-30	20.850	21.700	20.790	21.000	19.381	38,810,301

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	0.1000 CNY
2025-06-11	0.5000 CNY
2024-12-11	0.3000 CNY
2024-05-30	0.6000 CNY
2023-11-08	0.3000 CNY
2023-05-29	0.6000 CNY
2022-11-18	0.2000 CNY
2022-05-16	1.0000 CNY
2021-11-19	0.2500 CNY
2021-05-17	0.9000 CNY
2020-12-17	0.1100 CNY
2020-06-10	0.9000 CNY
2019-12-13	0.1500 CNY
2019-06-19	0.6000 CNY
2019-06-17	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.