LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.690	15.850	15.410	15.800	14.582	10,944,384
2024-01-23	15.700	15.840	15.380	15.600	14.397	13,562,995
2024-01-22	15.800	16.090	15.500	15.610	14.406	14,804,907
2024-01-19	15.680	16.160	15.600	15.810	14.591	9,525,297
2024-01-18	15.690	15.830	15.120	15.670	14.462	13,783,476
2024-01-17	16.180	16.200	15.810	15.810	14.591	7,672,600
2024-01-16	16.220	16.310	16.020	16.180	14.932	6,618,880
2024-01-15	16.390	16.480	16.180	16.220	14.969	5,256,969
2024-01-12	16.570	16.720	16.420	16.420	15.154	4,962,522
2024-01-11	16.570	16.640	16.240	16.570	15.292	8,370,730
2024-01-10	16.450	16.640	16.270	16.480	15.209	6,395,587
2024-01-09	16.380	16.590	16.220	16.450	15.182	6,540,702
2024-01-08	16.630	16.740	16.370	16.390	15.126	7,906,875
2024-01-05	16.930	17.020	16.540	16.640	15.357	9,608,639
2024-01-04	17.050	17.170	16.780	16.960	15.652	5,991,728
2024-01-03	16.880	17.100	16.800	17.030	15.717	6,781,250
2024-01-02	17.210	17.230	16.880	16.890	15.588	9,550,331
2023-12-29	16.920	17.200	16.860	17.130	15.809	12,357,037
2023-12-28	16.290	16.970	16.220	16.920	15.615	12,569,139
2023-12-27	16.360	16.430	16.200	16.340	15.080	4,077,705
2023-12-26	16.370	16.480	16.200	16.360	15.099	5,148,395
2023-12-25	16.150	16.450	16.110	16.390	15.126	7,184,100
2023-12-22	16.130	16.330	15.960	16.160	14.914	13,035,951
2023-12-21	16.050	16.180	15.860	16.130	14.886	8,510,287
2023-12-20	16.310	16.440	16.010	16.050	14.812	6,892,008
2023-12-19	16.380	16.430	16.160	16.310	15.052	6,352,611
2023-12-18	16.560	16.560	16.350	16.410	15.145	3,969,580
2023-12-15	16.660	16.780	16.570	16.620	15.339	4,387,209
2023-12-14	16.760	16.850	16.600	16.620	15.339	3,834,120
2023-12-13	17.210	17.210	16.700	16.710	15.422	7,620,400
2023-12-12	16.940	17.270	16.830	17.240	15.911	8,843,537
2023-12-11	16.450	16.990	16.250	16.930	15.625	10,335,308
2023-12-08	16.500	16.840	16.370	16.470	15.200	16,371,866
2023-12-07	16.810	16.870	16.420	16.420	15.154	11,344,152
2023-12-06	16.590	16.920	16.570	16.840	15.542	8,278,428
2023-12-05	17.060	17.130	16.800	16.800	15.505	5,238,977
2023-12-04	17.160	17.240	16.960	17.090	15.772	9,650,800
2023-12-01	17.260	17.350	16.950	17.160	15.837	8,307,855
2023-11-30	17.790	17.800	17.250	17.260	15.929	11,652,537
2023-11-29	17.780	17.820	17.640	17.720	16.354	4,184,425
2023-11-28	17.710	17.790	17.520	17.780	16.409	6,987,300
2023-11-27	17.510	17.820	17.350	17.750	16.381	10,066,824
2023-11-24	17.410	17.680	17.370	17.510	16.160	7,084,551
2023-11-23	17.310	17.500	17.300	17.430	16.086	6,852,682
2023-11-22	17.740	17.870	17.380	17.390	16.049	13,000,900
2023-11-21	17.730	18.040	17.650	17.820	16.446	11,799,420
2023-11-20	17.710	17.890	17.550	17.720	16.354	7,789,915
2023-11-17	17.790	17.840	17.630	17.690	16.326	5,730,340
2023-11-16	17.980	17.980	17.520	17.860	16.483	11,710,345
2023-11-15	17.660	18.080	17.660	18.030	16.640	13,236,734
2023-11-14	17.630	17.860	17.450	17.520	16.169	9,610,972
2023-11-13	17.710	17.790	17.470	17.730	16.363	7,266,930
2023-11-10	17.700	17.870	17.600	17.710	16.344	6,355,794
2023-11-09	17.500	17.880	17.450	17.740	16.372	12,044,703
2023-11-08	18.180	18.180	17.450	17.600	16.243	20,754,850
2023-11-07	18.280	18.420	18.100	18.410	16.714	10,663,140
2023-11-06	18.340	18.420	18.170	18.310	16.623	12,264,667
2023-11-03	18.050	18.370	18.050	18.260	16.577	8,642,168
2023-11-02	18.360	18.450	17.960	18.030	16.369	13,145,534
2023-11-01	18.560	18.700	18.260	18.330	16.641	13,568,507

← NewerPage 12 of 21 · 1,218 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.