LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.130	16.650	16.130	16.530	14.306	17,334,835
2022-11-03	15.810	16.200	15.790	16.130	13.960	9,999,835
2022-11-02	15.860	16.080	15.770	15.990	13.839	11,183,314
2022-11-01	15.370	15.860	15.360	15.860	13.726	11,795,199
2022-10-31	15.250	15.620	15.160	15.370	13.302	10,306,605
2022-10-28	16.000	16.000	15.360	15.430	13.354	13,435,744
2022-10-27	15.790	16.360	15.710	16.070	13.908	20,027,250
2022-10-26	15.060	15.760	15.030	15.570	13.475	20,550,650
2022-10-25	15.750	15.750	14.770	15.060	13.034	28,416,297
2022-10-24	16.320	16.570	15.940	16.000	13.847	14,636,435
2022-10-21	16.400	16.520	16.120	16.240	14.055	10,578,917
2022-10-20	16.350	16.620	16.180	16.360	14.159	11,111,119
2022-10-19	16.510	16.830	16.470	16.490	14.271	12,647,859
2022-10-18	16.570	16.660	16.390	16.500	14.280	11,243,464
2022-10-17	16.180	16.540	16.080	16.500	14.280	13,630,020
2022-10-14	15.780	16.280	15.780	16.190	14.012	17,894,258
2022-10-13	15.700	15.880	15.650	15.690	13.579	12,182,467
2022-10-12	15.550	15.780	15.040	15.780	13.657	15,292,953
2022-10-11	15.440	15.550	15.230	15.500	13.415	8,960,850
2022-10-10	15.800	15.910	15.310	15.410	13.337	14,191,177
2022-09-30	15.760	15.940	15.670	15.750	13.631	9,873,254
2022-09-29	16.090	16.190	15.690	15.750	13.631	9,397,966
2022-09-28	16.280	16.370	15.870	15.890	13.752	12,214,129
2022-09-27	16.140	16.320	15.940	16.310	14.116	10,696,490
2022-09-26	16.350	16.480	16.020	16.050	13.891	11,984,695
2022-09-23	16.670	16.840	16.290	16.500	14.280	11,414,178
2022-09-22	16.490	17.100	16.410	16.740	14.488	14,391,199
2022-09-21	16.480	16.710	16.200	16.610	14.375	10,506,315
2022-09-20	16.380	16.860	16.360	16.550	14.323	19,996,573
2022-09-19	16.550	16.570	16.110	16.220	14.038	16,983,536
2022-09-16	17.140	17.160	16.540	16.540	14.315	19,758,331
2022-09-15	17.700	17.730	17.030	17.260	14.938	13,275,643
2022-09-14	17.600	17.680	17.450	17.550	15.189	11,343,677
2022-09-13	17.830	18.150	17.800	17.890	15.483	15,351,317
2022-09-09	17.330	17.690	17.270	17.690	15.310	14,243,017
2022-09-08	17.550	17.620	17.300	17.320	14.990	12,122,674
2022-09-07	17.600	17.700	17.410	17.600	15.232	12,719,498
2022-09-06	17.310	17.690	17.290	17.630	15.258	19,752,346
2022-09-05	17.000	17.240	16.910	17.180	14.869	11,363,589
2022-09-02	17.290	17.390	16.910	17.000	14.713	15,001,298
2022-09-01	17.450	17.580	17.100	17.160	14.851	13,565,767
2022-08-31	17.600	17.790	17.400	17.580	15.215	12,329,701
2022-08-30	17.900	18.020	17.550	17.740	15.353	11,130,034
2022-08-29	17.360	17.950	17.320	17.910	15.500	14,802,559
2022-08-26	17.820	18.230	17.580	17.680	15.301	19,922,550
2022-08-25	18.180	18.240	17.400	17.750	15.362	31,962,143
2022-08-24	18.940	19.060	18.250	18.250	15.795	26,750,007
2022-08-23	18.780	18.930	18.580	18.680	16.167	15,526,910
2022-08-22	18.310	18.890	18.180	18.840	16.305	20,696,305
2022-08-19	18.730	18.750	18.260	18.310	15.847	24,240,873
2022-08-18	19.040	19.040	18.710	18.730	16.210	19,994,563
2022-08-17	19.440	19.440	18.950	19.070	16.504	23,293,665
2022-08-16	19.540	19.750	19.330	19.500	16.876	17,544,852
2022-08-15	19.400	19.650	19.310	19.560	16.928	15,675,660
2022-08-12	19.250	19.660	19.230	19.480	16.859	17,433,505
2022-08-11	19.100	19.420	19.080	19.310	16.712	15,956,600
2022-08-10	19.210	19.350	18.950	19.070	16.504	14,101,158
2022-08-09	19.260	19.360	19.100	19.190	16.608	14,870,925
2022-08-08	19.370	19.530	19.170	19.250	16.660	16,294,630
2022-08-05	19.000	19.390	18.880	19.380	16.773	18,071,180

← NewerPage 17 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.