LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.500	22.660	21.720	21.730	19.022	24,727,723
2023-02-03	22.650	22.870	22.240	22.690	19.862	19,938,313
2023-02-02	22.620	22.970	22.510	22.880	20.029	25,243,280
2023-02-01	21.050	22.750	20.930	22.610	19.792	50,222,784
2023-01-31	20.800	20.900	20.640	20.840	18.243	9,678,167
2023-01-30	20.490	20.920	20.480	20.840	18.243	19,591,298
2023-01-20	20.210	20.380	20.190	20.290	17.761	9,789,180
2023-01-19	20.010	20.300	19.860	20.220	17.700	9,972,895
2023-01-18	20.100	20.340	20.040	20.060	17.560	7,146,414
2023-01-17	20.160	20.250	20.020	20.100	17.595	11,099,819
2023-01-16	20.000	20.380	19.900	20.100	17.595	16,409,800
2023-01-13	19.910	20.140	19.850	20.060	17.560	10,533,511
2023-01-12	19.840	19.990	19.700	19.910	17.429	9,024,949
2023-01-11	19.800	19.870	19.510	19.720	17.262	12,602,546
2023-01-10	20.010	20.080	19.670	19.790	17.324	12,843,652
2023-01-09	19.380	20.210	19.320	20.100	17.595	28,627,366
2023-01-06	19.220	19.560	19.090	19.380	16.965	13,274,235
2023-01-05	19.000	19.360	19.000	19.070	16.693	9,358,094
2023-01-04	18.890	19.070	18.700	18.970	16.606	8,450,582
2023-01-03	18.800	19.080	18.390	18.970	16.606	13,889,082
2022-12-30	19.190	19.230	18.920	18.920	16.562	5,569,191
2022-12-29	19.160	19.200	18.860	19.000	16.632	6,264,751
2022-12-28	19.220	19.310	18.830	19.220	16.825	7,085,399
2022-12-27	19.010	19.590	19.010	19.320	16.912	8,527,506
2022-12-26	18.950	19.230	18.690	19.000	16.632	9,657,721
2022-12-23	18.910	19.080	18.490	18.940	16.580	12,026,282
2022-12-22	19.600	19.600	18.790	18.940	16.580	13,191,008
2022-12-21	19.260	19.610	19.150	19.490	17.061	10,775,209
2022-12-20	19.530	19.700	19.190	19.230	16.833	10,054,901
2022-12-19	19.790	20.020	19.430	19.630	17.184	14,437,737
2022-12-16	19.240	19.900	19.080	19.790	17.324	22,092,100
2022-12-15	19.670	19.670	19.130	19.180	16.790	10,013,143
2022-12-14	19.300	19.670	19.150	19.630	17.184	13,299,971
2022-12-13	19.430	19.650	19.280	19.330	16.921	9,579,246
2022-12-12	19.770	20.090	19.400	19.420	17.000	18,746,320
2022-12-09	19.070	20.100	18.930	19.780	17.315	35,669,525
2022-12-08	18.990	19.100	18.710	19.020	16.650	12,038,333
2022-12-07	19.340	19.660	18.800	18.980	16.615	24,748,120
2022-12-06	18.940	19.260	18.700	19.200	16.807	20,141,402
2022-12-05	19.090	19.150	18.810	18.980	16.615	21,299,043
2022-12-02	18.800	18.980	18.660	18.900	16.545	16,616,077
2022-12-01	18.120	18.910	18.110	18.860	16.510	45,412,266
2022-11-30	17.890	18.230	17.770	17.880	15.652	20,382,819
2022-11-29	16.980	18.160	16.970	17.890	15.660	33,348,205
2022-11-28	17.000	17.000	16.500	16.880	14.776	13,411,984
2022-11-25	17.420	17.420	17.180	17.200	15.056	6,730,297
2022-11-24	17.450	17.500	17.290	17.400	15.232	5,673,683
2022-11-23	17.420	17.550	17.170	17.380	15.214	8,031,971
2022-11-22	17.600	17.770	17.400	17.490	15.310	10,903,514
2022-11-21	17.290	17.680	17.010	17.640	15.442	11,820,973
2022-11-18	17.530	17.650	17.250	17.280	15.126	9,908,621
2022-11-17	17.750	17.880	17.480	17.660	15.284	12,981,010
2022-11-16	18.160	18.160	17.620	17.720	15.336	20,583,975
2022-11-15	17.970	18.200	17.790	18.170	15.725	21,639,335
2022-11-14	17.880	18.670	17.820	18.060	15.630	45,824,821
2022-11-11	17.130	17.650	16.870	17.440	15.094	33,925,989
2022-11-10	16.980	16.980	16.640	16.700	14.453	11,684,593
2022-11-09	16.780	17.380	16.780	17.010	14.721	20,072,897
2022-11-08	16.800	16.850	16.520	16.760	14.505	12,916,675
2022-11-07	16.840	16.940	16.640	16.810	14.548	17,516,658

← NewerPage 16 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.