LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.510	21.020	20.120	20.930	19.316	33,093,864
2024-04-26	20.300	20.670	20.080	20.550	18.965	33,244,506
2024-04-25	20.600	20.720	20.160	20.210	18.652	32,364,171
2024-04-24	19.880	20.740	19.880	20.730	19.132	39,422,182
2024-04-23	19.800	19.850	19.310	19.400	17.904	21,022,535
2024-04-22	20.360	20.500	19.930	19.990	18.449	16,231,665
2024-04-19	20.230	20.440	20.060	20.370	18.799	19,335,700
2024-04-18	19.850	20.500	19.780	20.250	18.689	29,945,537
2024-04-17	19.720	19.960	19.460	19.930	18.393	18,126,663
2024-04-16	20.030	20.150	19.690	19.700	18.181	21,149,454
2024-04-15	19.680	20.250	19.540	20.020	18.476	22,170,563
2024-04-12	19.500	19.980	19.310	19.730	18.209	20,825,604
2024-04-11	19.220	19.800	19.220	19.550	18.043	17,938,591
2024-04-10	19.700	19.760	19.360	19.400	17.904	18,968,563
2024-04-09	19.760	19.870	19.520	19.710	18.190	19,680,304
2024-04-08	20.010	20.340	19.680	19.780	18.255	28,732,326
2024-04-03	19.520	20.220	19.520	20.010	18.467	46,068,291
2024-04-02	19.470	19.550	19.200	19.480	17.978	25,346,888
2024-04-01	19.020	19.570	18.970	19.450	17.950	24,460,998
2024-03-29	18.460	19.050	18.440	18.940	17.480	9,640,692
2024-03-28	18.420	18.650	18.270	18.450	17.027	8,329,300
2024-03-27	18.320	18.650	18.320	18.430	17.009	10,263,424
2024-03-26	18.360	18.430	18.050	18.390	16.972	6,677,700
2024-03-25	18.090	18.500	18.060	18.260	16.852	7,552,300
2024-03-22	18.360	18.480	18.080	18.160	16.760	10,383,507
2024-03-21	18.430	18.600	18.340	18.450	17.027	7,796,784
2024-03-20	18.750	18.890	18.330	18.440	17.018	15,905,380
2024-03-19	19.060	19.170	18.750	18.760	17.314	12,711,002
2024-03-18	19.030	19.170	18.970	19.110	17.637	10,661,108
2024-03-15	18.840	19.070	18.670	19.050	17.581	9,509,080
2024-03-14	18.750	18.990	18.700	18.840	17.387	8,952,853
2024-03-13	18.730	18.880	18.660	18.760	17.314	12,616,827
2024-03-12	19.080	19.140	18.670	18.730	17.286	14,658,950
2024-03-11	19.130	19.380	18.820	19.030	17.563	13,155,326
2024-03-08	18.930	19.200	18.930	19.080	17.609	10,620,303
2024-03-07	19.100	19.200	18.920	18.970	17.507	10,516,358
2024-03-06	18.710	19.260	18.710	19.150	17.673	14,626,465
2024-03-05	18.710	18.860	18.660	18.780	17.332	9,331,697
2024-03-04	18.800	19.000	18.660	18.740	17.295	12,118,881
2024-03-01	18.750	18.980	18.670	18.810	17.360	11,773,165
2024-02-29	17.710	18.800	17.710	18.780	17.332	22,700,500
2024-02-28	18.110	18.240	17.810	17.890	16.511	12,442,098
2024-02-27	17.900	18.140	17.850	18.130	16.732	9,110,826
2024-02-26	18.030	18.280	17.920	17.960	16.575	9,506,959
2024-02-23	18.280	18.310	18.000	18.150	16.751	8,769,313
2024-02-22	17.880	18.480	17.860	18.220	16.815	13,162,193
2024-02-21	17.630	18.160	17.510	17.840	16.464	12,032,299
2024-02-20	17.580	17.800	17.350	17.620	16.261	9,754,300
2024-02-19	17.870	17.990	17.560	17.680	16.317	11,843,279
2024-02-08	17.600	18.050	17.470	17.760	16.391	20,472,127
2024-02-07	17.070	17.570	16.930	17.570	16.215	20,122,802
2024-02-06	16.420	17.170	16.260	17.000	15.689	16,446,891
2024-02-05	16.240	16.700	15.750	16.510	15.237	15,067,895
2024-02-02	16.380	16.490	15.770	16.250	14.997	11,644,672
2024-02-01	16.020	16.560	15.890	16.380	15.117	11,599,683
2024-01-31	16.080	16.410	15.990	16.090	14.849	10,471,896
2024-01-30	16.610	16.610	16.130	16.180	14.932	11,971,969
2024-01-29	17.000	17.020	16.660	16.690	15.403	9,188,238
2024-01-26	16.580	16.900	16.470	16.750	15.458	12,451,272
2024-01-25	15.790	16.610	15.760	16.600	15.320	15,316,332

← NewerPage 11 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.