LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.600	17.600	16.910	17.140	15.004	19,867,006
2023-05-04	17.350	17.710	17.170	17.650	15.450	16,541,112
2023-04-28	17.010	17.430	16.690	17.320	15.161	34,559,673
2023-04-27	18.010	18.100	17.750	17.920	15.687	9,012,281
2023-04-26	18.010	18.370	17.910	18.130	15.871	9,030,835
2023-04-25	18.450	18.470	17.750	17.990	15.748	15,503,529
2023-04-24	18.990	19.020	18.220	18.370	16.081	16,330,096
2023-04-21	19.630	19.710	19.000	19.020	16.650	16,072,886
2023-04-20	20.030	20.180	19.600	19.620	17.175	17,922,373
2023-04-19	20.360	20.480	20.030	20.130	17.621	12,447,677
2023-04-18	20.280	20.580	20.200	20.430	17.884	12,623,752
2023-04-17	20.180	20.650	19.820	20.410	17.866	29,882,502
2023-04-14	20.690	20.850	19.930	20.190	17.674	32,667,166
2023-04-13	20.030	20.260	19.680	20.200	17.683	16,675,094
2023-04-12	20.230	20.390	19.980	20.030	17.534	17,364,680
2023-04-11	19.650	19.950	19.520	19.840	17.367	8,673,105
2023-04-10	19.850	19.860	19.450	19.630	17.184	6,417,146
2023-04-07	19.410	19.990	19.410	19.850	17.376	11,287,402
2023-04-06	19.600	19.770	19.300	19.400	16.982	9,961,282
2023-04-04	20.200	20.230	19.440	19.610	17.166	17,030,570
2023-04-03	20.250	20.590	20.020	20.180	17.665	10,426,548
2023-03-31	20.100	20.590	20.100	20.240	17.718	14,092,922
2023-03-30	19.510	20.110	19.480	20.030	17.534	12,077,289
2023-03-29	19.500	19.700	19.400	19.620	17.175	9,644,108
2023-03-28	19.330	19.600	19.110	19.500	17.070	12,670,500
2023-03-27	19.670	19.670	19.260	19.310	16.903	11,177,345
2023-03-24	19.150	19.740	19.110	19.650	17.201	20,580,432
2023-03-23	19.880	19.900	18.980	19.210	16.816	43,582,749
2023-03-22	20.660	20.690	19.880	19.950	17.464	14,832,438
2023-03-21	20.110	20.570	20.070	20.540	17.980	11,057,680
2023-03-20	19.880	20.270	19.810	20.120	17.613	11,513,467
2023-03-17	20.070	20.200	19.670	19.860	17.385	19,931,986
2023-03-16	20.220	20.250	19.850	19.920	17.437	13,737,467
2023-03-15	20.550	20.680	20.290	20.360	17.823	7,380,477
2023-03-14	20.730	20.740	20.120	20.310	17.779	12,207,640
2023-03-13	20.320	20.880	20.300	20.740	18.155	12,247,979
2023-03-10	20.730	20.780	20.170	20.500	17.945	13,945,898
2023-03-09	20.880	21.110	20.700	20.720	18.138	8,198,223
2023-03-08	21.270	21.330	20.690	20.950	18.339	15,342,719
2023-03-07	21.350	21.740	21.030	21.180	18.540	20,055,100
2023-03-06	22.070	22.150	20.920	21.190	18.549	23,663,527
2023-03-03	22.490	22.900	22.070	22.110	19.355	12,061,557
2023-03-02	22.120	22.860	21.980	22.560	19.748	16,994,867
2023-03-01	22.180	22.490	21.950	22.190	19.425	22,158,139
2023-02-28	22.000	22.390	21.700	21.910	19.179	16,956,367
2023-02-27	22.000	22.150	21.840	21.970	19.232	10,022,239
2023-02-24	22.420	22.490	22.070	22.180	19.416	8,221,422
2023-02-23	22.660	22.680	22.270	22.400	19.608	7,342,791
2023-02-22	22.700	22.940	22.470	22.650	19.827	12,278,513
2023-02-21	22.550	23.130	22.330	22.710	19.880	18,368,139
2023-02-20	21.400	22.600	21.350	22.450	19.652	24,246,729
2023-02-17	21.280	21.790	21.250	21.490	18.812	11,258,361
2023-02-16	21.550	21.700	20.710	21.190	18.549	16,209,490
2023-02-15	21.810	22.000	21.500	21.550	18.864	11,784,290
2023-02-14	21.880	22.050	21.620	21.880	19.153	9,627,652
2023-02-13	21.820	21.960	21.620	21.910	19.179	10,147,123
2023-02-10	22.000	22.320	21.670	21.780	19.066	10,618,253
2023-02-09	21.950	22.250	21.800	22.140	19.381	9,955,334
2023-02-08	21.850	22.300	21.820	22.050	19.302	10,847,509
2023-02-07	21.730	21.950	21.630	21.920	19.188	9,228,165

← NewerPage 15 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.