LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.960	19.120	18.660	18.710	16.986	13,435,105
2023-07-31	18.800	19.350	18.760	19.000	17.249	24,059,006
2023-07-28	18.260	18.770	18.100	18.650	16.932	20,062,460
2023-07-27	18.510	18.660	18.180	18.250	16.568	17,856,340
2023-07-26	18.500	18.860	18.330	18.640	16.922	28,256,610
2023-07-25	17.800	18.600	17.800	18.250	16.568	36,751,549
2023-07-24	17.390	17.490	17.160	17.290	15.697	11,337,442
2023-07-21	17.430	17.530	17.100	17.260	15.670	12,529,090
2023-07-20	17.090	17.690	17.050	17.460	15.851	26,658,322
2023-07-19	16.990	17.120	16.930	17.090	15.515	6,667,495
2023-07-18	16.920	17.130	16.780	17.030	15.461	7,833,272
2023-07-17	17.000	17.020	16.750	16.890	15.334	5,940,600
2023-07-14	17.070	17.240	16.910	17.030	15.461	11,494,548
2023-07-13	16.780	17.100	16.780	17.070	15.497	11,995,630
2023-07-12	16.820	16.900	16.660	16.780	15.234	8,533,629
2023-07-11	16.600	16.850	16.520	16.820	15.270	11,819,537
2023-07-10	16.170	16.630	16.140	16.600	15.070	14,854,059
2023-07-07	16.160	16.230	15.840	16.110	14.626	12,522,966
2023-07-06	16.450	16.470	16.100	16.210	14.716	13,327,689
2023-07-05	16.660	16.830	16.520	16.530	15.007	10,856,037
2023-07-04	16.610	16.810	16.520	16.670	15.134	9,786,078
2023-07-03	16.500	16.670	16.440	16.630	15.098	8,733,099
2023-06-30	16.260	16.650	16.240	16.500	14.980	9,677,661
2023-06-29	16.410	16.450	16.180	16.270	14.771	8,116,074
2023-06-28	16.730	16.780	16.320	16.380	14.871	10,663,914
2023-06-27	15.980	16.790	15.960	16.730	15.188	15,026,617
2023-06-26	16.210	16.290	15.920	16.000	14.526	11,777,101
2023-06-21	16.530	16.790	16.360	16.360	14.853	10,026,594
2023-06-20	16.580	16.700	16.490	16.540	15.016	9,340,698
2023-06-19	16.670	16.840	16.530	16.640	15.107	10,760,827
2023-06-16	16.750	17.050	16.640	16.730	15.188	14,420,160
2023-06-15	16.260	16.800	16.180	16.750	15.207	30,454,527
2023-06-14	16.210	16.480	16.110	16.260	14.762	15,570,702
2023-06-13	16.320	16.420	16.120	16.180	14.689	16,048,999
2023-06-12	15.950	16.580	15.750	16.320	14.816	27,802,785
2023-06-09	16.400	16.400	15.800	15.950	14.480	20,376,489
2023-06-08	16.150	16.460	15.920	16.440	14.925	13,900,387
2023-06-07	16.310	16.430	16.090	16.170	14.680	10,167,119
2023-06-06	16.620	16.680	16.300	16.310	14.807	6,982,315
2023-06-05	16.450	16.980	16.370	16.660	15.125	16,983,000
2023-06-02	16.110	16.470	15.980	16.450	14.934	15,056,197
2023-06-01	15.700	16.200	15.620	15.950	14.480	10,850,958
2023-05-31	15.570	15.770	15.470	15.690	14.244	8,133,240
2023-05-30	15.770	15.830	15.470	15.620	14.181	13,941,072
2023-05-29	16.200	16.200	15.620	15.760	14.308	19,157,585
2023-05-26	16.770	16.850	16.370	16.770	14.680	12,574,396
2023-05-25	16.840	16.920	16.660	16.760	14.671	9,194,187
2023-05-24	17.200	17.200	16.750	16.890	14.785	12,446,844
2023-05-23	17.120	17.400	17.100	17.160	15.021	7,425,336
2023-05-22	17.100	17.230	16.900	17.100	14.969	12,653,729
2023-05-19	17.170	17.240	16.960	17.100	14.969	9,226,888
2023-05-18	17.300	17.350	17.030	17.110	14.978	7,769,900
2023-05-17	17.230	17.400	17.120	17.280	15.126	9,343,718
2023-05-16	17.450	17.450	17.220	17.250	15.100	7,399,714
2023-05-15	17.340	17.510	17.150	17.400	15.232	9,563,722
2023-05-12	17.440	17.550	17.260	17.340	15.179	7,289,780
2023-05-11	17.300	17.530	17.270	17.380	15.214	7,053,568
2023-05-10	17.070	17.690	17.020	17.410	15.240	15,917,616
2023-05-09	17.160	17.550	17.010	17.070	14.943	15,593,756
2023-05-08	17.230	17.270	16.930	17.140	15.004	12,722,204

← NewerPage 14 of 21 · 1,219 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.