LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.930	16.840	15.850	16.720	16.720	29,914,779
2026-07-20	15.610	15.980	15.430	15.980	15.980	21,732,461
2026-07-17	15.650	16.080	15.550	15.600	15.600	29,959,064
2026-07-16	15.450	15.780	15.360	15.660	15.660	15,624,458
2026-07-15	15.370	15.850	15.010	15.600	15.600	20,771,500
2026-07-14	16.000	16.080	15.210	15.360	15.360	24,589,984
2026-07-13	15.920	16.090	15.810	15.980	15.980	18,444,191
2026-07-10	15.800	16.200	15.470	16.000	16.000	21,916,244
2026-07-09	16.020	16.270	15.660	15.820	15.820	19,701,744
2026-07-08	16.150	16.260	15.640	16.050	16.050	23,098,703
2026-07-07	16.820	16.910	16.110	16.150	16.150	26,444,531
2026-07-06	16.700	17.580	16.610	17.030	17.030	38,837,145
2026-07-03	16.770	16.990	16.470	16.710	16.710	36,859,352
2026-07-02	17.090	17.340	16.670	16.820	16.820	39,391,922
2026-07-01	16.480	17.790	16.350	17.300	17.300	60,226,062
2026-06-30	16.600	16.790	16.090	16.480	16.480	45,405,395
2026-06-29	17.300	17.960	16.380	16.650	16.650	62,151,910
2026-06-26	17.360	17.790	17.200	17.370	17.370	46,631,812
2026-06-25	17.140	17.870	17.040	17.430	17.430	68,278,672
2026-06-24	16.710	17.420	16.510	17.360	17.360	70,259,984
2026-06-23	17.180	17.480	16.710	16.800	16.800	80,642,297
2026-06-22	15.700	17.030	15.580	17.030	17.030	105,913,211
2026-06-18	15.100	15.750	14.640	15.480	15.480	75,635,055
2026-06-17	15.280	15.550	14.760	14.850	14.850	34,139,059
2026-06-16	15.550	15.700	15.250	15.400	15.400	29,488,561
2026-06-15	15.100	15.920	15.080	15.690	15.690	58,521,754
2026-06-12	14.530	15.340	14.100	15.340	15.340	68,596,961
2026-06-11	14.930	14.990	14.300	14.410	14.410	31,230,561
2026-06-10	14.670	15.400	14.610	14.990	14.990	41,066,191
2026-06-09	14.060	14.860	13.860	14.820	14.820	40,706,215
2026-06-08	14.360	14.700	13.970	14.050	14.050	50,355,512
2026-06-05	13.980	14.200	13.660	13.930	13.930	24,543,359
2026-06-04	14.340	14.340	13.860	13.950	13.950	26,882,240
2026-06-03	14.300	14.570	14.230	14.350	14.350	18,382,869
2026-06-02	14.550	14.590	14.000	14.350	14.350	19,170,180
2026-06-01	14.280	14.640	14.070	14.550	14.550	22,751,490
2026-05-29	14.500	14.600	14.200	14.300	14.300	26,000,350
2026-05-28	14.740	14.860	14.320	14.490	14.490	36,714,648
2026-05-27	15.340	15.380	14.600	14.720	14.720	37,228,398
2026-05-26	15.190	15.490	14.980	15.330	15.330	21,117,789
2026-05-25	16.050	16.060	15.170	15.230	15.230	42,348,219
2026-05-22	16.150	16.200	15.830	16.020	16.020	22,750,461
2026-05-21	16.790	17.110	16.080	16.110	16.110	28,599,000
2026-05-20	16.650	16.820	16.340	16.650	16.650	25,265,840
2026-05-19	17.010	17.150	16.460	16.640	16.640	28,877,410
2026-05-18	17.470	17.470	16.850	17.080	17.080	40,105,801
2026-05-15	17.800	17.980	17.400	17.550	17.550	25,983,211
2026-05-14	18.060	18.060	17.750	17.800	17.800	28,829,020
2026-05-13	17.550	18.190	17.430	17.970	17.970	43,688,754
2026-05-12	17.020	17.600	16.900	17.550	17.550	47,328,102
2026-05-11	16.690	17.220	16.690	17.020	17.020	38,218,609
2026-05-08	16.440	16.700	16.410	16.660	16.660	27,399,609
2026-05-07	17.150	17.170	16.330	16.510	16.510	44,818,910
2026-05-06	16.860	16.980	16.550	16.960	16.960	25,959,420
2026-04-30	17.150	17.390	16.780	16.910	16.910	27,933,180
2026-04-29	16.750	17.160	16.630	17.100	17.100	31,309,670
2026-04-28	16.960	17.150	16.520	16.780	16.780	71,079,445
2026-04-27	17.510	18.040	17.500	17.800	17.800	24,650,609
2026-04-24	17.490	17.690	17.410	17.590	17.590	18,062,430
2026-04-23	17.820	17.900	17.470	17.530	17.530	24,111,061

← NewerPage 2 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.