LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.690	18.850	18.570	18.630	16.913	10,564,440
2023-10-30	19.160	19.260	18.750	18.780	17.050	15,173,200
2023-10-27	19.000	19.210	18.890	19.150	17.385	10,041,326
2023-10-26	18.950	19.350	18.810	19.090	17.331	17,721,547
2023-10-25	18.420	19.110	18.420	19.030	17.277	19,526,669
2023-10-24	18.630	18.730	18.050	18.250	16.568	22,337,469
2023-10-23	18.870	18.890	18.400	18.630	16.913	15,156,198
2023-10-20	18.880	19.250	18.800	18.920	17.177	12,717,602
2023-10-19	19.020	19.250	18.810	18.880	17.140	13,248,878
2023-10-18	19.460	19.630	19.100	19.170	17.404	18,527,233
2023-10-17	19.410	19.800	19.280	19.540	17.740	17,838,872
2023-10-16	19.370	19.680	19.260	19.400	17.612	30,193,595
2023-10-13	18.930	19.300	18.860	19.260	17.485	17,417,568
2023-10-12	18.900	19.050	18.740	19.040	17.286	10,896,428
2023-10-11	18.550	18.940	18.500	18.790	17.059	10,752,922
2023-10-10	18.780	18.950	18.420	18.480	16.777	7,390,112
2023-10-09	18.370	18.950	18.210	18.760	17.031	12,781,990
2023-09-28	18.420	18.550	18.340	18.370	16.677	6,560,530
2023-09-27	18.060	18.480	18.040	18.460	16.759	8,761,860
2023-09-26	18.260	18.340	18.010	18.010	16.350	7,345,438
2023-09-25	18.490	18.500	18.290	18.300	16.614	6,051,421
2023-09-22	18.600	18.670	18.300	18.450	16.750	9,874,042
2023-09-21	18.660	19.060	18.610	18.690	16.968	17,854,924
2023-09-20	18.530	18.860	18.400	18.630	16.913	14,042,422
2023-09-19	18.390	18.650	18.090	18.540	16.832	12,891,326
2023-09-18	18.230	18.390	18.130	18.300	16.614	7,411,993
2023-09-15	18.450	18.600	18.220	18.260	16.577	7,757,609
2023-09-14	18.320	18.480	18.300	18.410	16.714	5,366,138
2023-09-13	18.450	18.700	18.270	18.390	16.695	6,680,458
2023-09-12	18.500	18.590	18.370	18.450	16.750	5,932,784
2023-09-11	18.590	18.800	18.450	18.480	16.777	7,443,900
2023-09-08	18.600	18.640	18.300	18.500	16.795	7,756,112
2023-09-07	18.880	18.900	18.520	18.550	16.841	8,196,113
2023-09-06	18.890	19.000	18.580	18.880	17.140	12,862,023
2023-09-05	18.980	19.080	18.730	19.000	17.249	14,606,463
2023-09-04	18.860	19.420	18.720	19.090	17.331	25,125,334
2023-09-01	18.220	18.890	18.120	18.710	16.986	17,466,665
2023-08-31	18.330	18.370	17.990	18.130	16.459	9,732,260
2023-08-30	17.940	18.400	17.890	18.340	16.650	18,632,057
2023-08-29	17.730	18.080	17.550	17.990	16.332	17,154,907
2023-08-28	18.000	18.050	17.500	17.850	16.205	23,474,467
2023-08-25	17.170	17.380	17.040	17.120	15.543	9,430,581
2023-08-24	16.820	17.450	16.800	17.250	15.661	10,221,100
2023-08-23	17.050	17.140	16.830	16.840	15.288	7,408,524
2023-08-22	16.900	17.250	16.760	17.070	15.497	8,868,816
2023-08-21	17.230	17.330	16.860	16.860	15.306	7,477,622
2023-08-18	17.390	17.680	17.200	17.220	15.633	7,717,200
2023-08-17	17.150	17.440	16.970	17.370	15.769	9,126,060
2023-08-16	17.350	17.470	17.200	17.210	15.624	5,203,690
2023-08-15	17.530	17.700	17.240	17.370	15.769	6,615,992
2023-08-14	17.490	17.580	17.150	17.520	15.906	11,164,833
2023-08-11	18.040	18.090	17.540	17.550	15.933	10,579,874
2023-08-10	18.010	18.200	17.930	18.040	16.378	5,761,912
2023-08-09	18.160	18.180	17.920	18.040	16.378	8,508,782
2023-08-08	18.030	18.250	17.830	18.190	16.514	13,022,032
2023-08-07	18.180	18.200	17.980	18.080	16.414	7,435,992
2023-08-04	18.490	18.740	18.180	18.210	16.532	10,007,864
2023-08-03	18.440	18.500	18.190	18.420	16.723	10,163,249
2023-08-02	18.690	18.790	18.340	18.450	16.750	17,283,531
2023-08-01	18.960	19.120	18.660	18.710	16.986	13,435,105

← NewerPage 13 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.