LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.010	19.130	18.690	18.990	16.435	15,286,307
2022-08-03	18.950	19.570	18.860	18.910	16.366	20,844,669
2022-08-02	19.920	19.920	18.800	18.950	16.400	32,103,629
2022-08-01	20.200	20.220	19.560	20.170	17.456	21,924,761
2022-07-29	20.380	20.670	20.250	20.340	17.603	25,619,131
2022-07-28	20.540	20.650	20.270	20.370	17.629	20,202,538
2022-07-27	20.450	20.730	20.260	20.390	17.647	17,119,768
2022-07-26	20.520	20.720	20.410	20.550	17.785	17,542,993
2022-07-25	21.210	21.240	20.220	20.400	17.655	29,361,113
2022-07-22	21.970	22.060	20.900	21.220	18.365	40,429,164
2022-07-21	22.300	22.560	21.750	21.780	18.850	58,714,027
2022-07-20	21.520	22.450	21.350	22.310	19.308	54,338,867
2022-07-19	20.750	22.260	20.610	21.490	18.599	47,744,277
2022-07-18	19.780	20.890	19.420	20.750	17.958	52,416,165
2022-07-15	21.360	21.360	19.600	19.780	17.119	61,757,298
2022-07-14	21.500	21.820	21.100	21.580	18.677	25,882,430
2022-07-13	22.490	22.500	21.610	21.790	18.858	38,144,804
2022-07-12	21.020	22.100	20.640	21.810	18.876	40,880,089
2022-07-11	21.050	21.970	20.830	21.250	18.391	37,985,715
2022-07-08	22.480	22.480	21.180	21.230	18.374	53,841,592
2022-07-07	20.760	23.100	20.560	22.390	19.378	84,676,217
2022-07-06	21.880	22.330	20.710	21.000	18.175	38,193,289
2022-07-05	20.930	21.880	20.840	21.320	18.452	38,560,556
2022-07-04	19.660	21.090	19.360	20.930	18.114	38,269,296
2022-07-01	20.000	20.040	19.800	19.870	17.197	11,416,688
2022-06-30	20.300	20.500	20.020	20.050	17.352	15,134,943
2022-06-29	20.600	21.100	20.250	20.260	17.534	16,512,866
2022-06-28	20.400	20.640	20.270	20.580	17.811	14,260,591
2022-06-27	20.390	20.580	20.330	20.500	17.742	15,878,993
2022-06-24	20.270	20.780	20.180	20.370	17.629	17,602,458
2022-06-23	19.870	20.280	19.620	20.250	17.526	12,803,039
2022-06-22	20.330	20.390	19.850	19.850	17.179	16,752,644
2022-06-21	20.580	21.330	20.200	20.500	17.742	20,681,236
2022-06-20	20.730	20.760	20.350	20.470	17.716	15,548,177
2022-06-17	20.060	20.800	19.990	20.610	17.837	15,235,811
2022-06-16	20.720	20.870	20.100	20.240	17.517	15,803,341
2022-06-15	20.650	21.090	20.500	20.660	17.880	19,074,213
2022-06-14	20.450	20.740	20.010	20.650	17.872	15,123,010
2022-06-13	20.250	20.740	20.190	20.560	17.794	17,216,537
2022-06-10	19.700	20.600	19.560	20.390	17.647	23,917,251
2022-06-09	19.700	19.950	19.600	19.850	17.179	11,716,791
2022-06-08	19.700	19.840	19.330	19.800	17.136	12,680,971
2022-06-07	19.740	19.920	19.580	19.700	17.050	12,281,654
2022-06-06	18.900	19.830	18.890	19.730	17.076	18,209,826
2022-06-02	18.980	19.170	18.860	19.080	16.513	8,337,878
2022-06-01	19.090	19.360	18.840	19.050	16.487	12,340,614
2022-05-31	18.850	19.060	18.750	18.990	16.435	15,176,974
2022-05-30	18.410	18.870	18.400	18.850	16.314	13,282,345
2022-05-27	18.500	18.690	18.210	18.390	15.916	14,459,149
2022-05-26	18.610	18.670	18.150	18.450	15.968	9,975,456
2022-05-25	18.380	18.700	18.330	18.530	16.037	9,476,619
2022-05-24	19.240	19.420	18.450	18.490	16.002	15,993,381
2022-05-23	18.750	19.190	18.660	19.150	16.574	13,015,890
2022-05-20	18.470	18.790	18.450	18.730	16.210	13,162,104
2022-05-19	17.830	18.390	17.670	18.390	15.916	12,667,451
2022-05-18	18.290	18.480	18.130	18.180	15.734	11,925,837
2022-05-17	18.240	18.330	17.920	18.330	15.864	12,972,196
2022-05-16	18.680	18.680	18.040	18.230	15.777	23,319,987
2022-05-13	19.780	19.930	19.160	19.690	16.175	23,139,138
2022-05-12	18.850	19.190	18.640	19.140	15.724	11,769,233

← NewerPage 18 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.