LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.050	25.580	25.010	25.510	20.957	11,720,847
2022-02-08	25.300	25.330	24.630	25.120	20.636	13,225,468
2022-02-07	24.600	25.300	24.380	25.150	20.661	17,178,064
2022-01-28	25.060	25.290	24.170	24.190	19.872	15,929,596
2022-01-27	25.420	25.600	24.930	24.950	20.497	9,608,325
2022-01-26	25.360	25.690	25.150	25.420	20.883	9,733,329
2022-01-25	25.870	26.240	25.360	25.360	20.833	12,624,385
2022-01-24	26.350	26.350	25.420	26.030	21.384	16,629,626
2022-01-21	26.430	26.600	26.280	26.430	21.712	7,752,434
2022-01-20	27.080	27.150	26.430	26.460	21.737	13,463,236
2022-01-19	27.230	27.230	26.880	26.990	22.172	8,358,375
2022-01-18	27.170	27.480	27.080	27.240	22.378	10,635,953
2022-01-17	26.890	27.120	26.840	27.020	22.197	11,453,424
2022-01-14	26.930	27.190	26.760	26.840	22.049	13,172,190
2022-01-13	27.330	27.650	27.020	27.080	22.246	15,457,660
2022-01-12	27.240	27.440	26.960	27.410	22.517	18,770,642
2022-01-11	28.090	28.090	27.120	27.130	22.287	21,457,802
2022-01-10	28.000	28.270	27.880	28.100	23.084	9,321,683
2022-01-07	27.990	28.220	27.810	28.010	23.010	10,951,995
2022-01-06	28.110	28.310	27.760	27.970	22.978	13,412,588
2022-01-05	28.120	28.780	27.660	28.300	23.249	19,837,508
2022-01-04	28.890	28.900	28.030	28.160	23.134	17,762,984
2021-12-31	28.550	28.780	28.350	28.590	23.487	11,411,645
2021-12-30	28.450	28.810	28.440	28.490	23.405	12,625,610
2021-12-29	29.330	29.360	28.560	28.570	23.470	16,404,364
2021-12-28	29.490	29.590	28.900	29.210	23.996	14,046,172
2021-12-27	28.840	29.530	28.810	29.470	24.210	19,059,645
2021-12-24	29.310	29.800	28.750	28.830	23.684	22,982,872
2021-12-23	28.800	29.590	28.790	29.300	24.070	30,488,887
2021-12-22	28.330	28.700	28.190	28.470	23.388	13,554,573
2021-12-21	27.960	28.280	27.920	28.160	23.134	10,623,584
2021-12-20	28.620	28.700	28.020	28.080	23.068	18,400,554
2021-12-17	29.140	29.150	28.670	28.860	23.709	18,802,973
2021-12-16	29.250	29.350	28.810	29.050	23.865	18,650,049
2021-12-15	29.900	30.080	28.980	29.200	23.988	30,108,487
2021-12-14	30.330	30.510	29.750	29.850	24.522	32,181,225
2021-12-13	29.570	29.930	29.330	29.580	24.300	25,444,692
2021-12-10	29.900	29.900	29.100	29.490	24.226	30,457,708
2021-12-09	28.370	30.330	28.330	29.470	24.210	47,456,071
2021-12-08	28.270	28.660	28.100	28.370	23.306	22,043,889
2021-12-07	28.590	28.650	27.510	27.660	22.723	19,811,238
2021-12-06	28.900	29.100	28.200	28.220	23.183	20,944,065
2021-12-03	28.620	29.060	28.300	29.000	23.824	25,301,177
2021-12-02	28.410	29.420	28.200	28.890	23.733	38,753,369
2021-12-01	27.760	28.190	27.480	28.150	23.125	22,775,801
2021-11-30	28.710	28.990	27.800	27.960	22.969	41,653,244
2021-11-29	26.600	27.170	26.500	26.900	22.099	15,259,590
2021-11-26	26.950	27.580	26.820	27.210	22.353	16,117,291
2021-11-25	27.660	27.760	26.880	26.960	22.148	23,249,217
2021-11-24	27.680	28.200	27.550	27.610	22.682	18,541,840
2021-11-23	27.450	27.950	27.220	27.580	22.657	20,312,437
2021-11-22	27.100	27.800	27.000	27.450	22.550	21,699,671
2021-11-19	26.960	27.000	26.400	26.930	22.123	15,240,445
2021-11-18	26.750	27.360	26.620	27.040	22.008	22,984,342
2021-11-17	26.500	26.910	26.230	26.700	21.731	15,064,839
2021-11-16	26.910	26.980	26.510	26.640	21.683	11,810,098
2021-11-15	26.730	27.180	26.150	26.910	21.902	20,779,496
2021-11-12	27.110	27.240	26.700	26.720	21.748	14,608,380
2021-11-11	26.580	27.340	26.500	27.100	22.057	18,711,758
2021-11-10	26.950	26.950	26.160	26.550	21.609	16,783,671

← NewerPage 20 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.