LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.920	18.150	17.810	17.860	17.860	26,012,051
2026-04-21	17.650	17.870	17.220	17.710	17.710	21,151,779
2026-04-20	17.680	17.930	17.550	17.670	17.670	20,622,170
2026-04-17	17.890	17.960	17.620	17.690	17.690	19,208,449
2026-04-16	17.660	17.990	17.630	17.900	17.900	24,668,131
2026-04-15	17.880	17.950	17.480	17.630	17.630	18,148,070
2026-04-14	17.660	17.850	17.330	17.770	17.770	17,295,500
2026-04-13	17.590	17.680	17.330	17.510	17.510	19,027,211
2026-04-10	17.650	17.990	17.580	17.720	17.720	15,423,970
2026-04-09	17.850	17.860	17.610	17.620	17.620	14,582,530
2026-04-08	17.700	18.030	17.570	17.980	17.980	26,749,109
2026-04-07	17.090	17.480	17.090	17.440	17.440	14,539,100
2026-04-03	17.120	17.320	17.020	17.110	17.110	14,169,890
2026-04-02	17.550	17.550	16.940	17.070	17.070	32,877,359
2026-04-01	17.750	17.840	17.480	17.590	17.590	20,710,301
2026-03-31	17.660	17.780	17.400	17.410	17.410	16,226,700
2026-03-30	17.600	17.940	17.500	17.660	17.660	21,725,500
2026-03-27	17.000	17.680	17.000	17.630	17.630	23,306,400
2026-03-26	17.370	17.630	17.110	17.190	17.190	18,968,510
2026-03-25	17.510	17.770	17.240	17.430	17.430	22,303,160
2026-03-24	17.200	17.310	16.740	17.250	17.250	27,003,600
2026-03-23	17.400	17.640	16.900	17.000	17.000	44,259,152
2026-03-20	18.210	18.340	17.850	17.870	17.870	27,338,240
2026-03-19	19.040	19.130	18.090	18.170	18.170	38,682,754
2026-03-18	18.800	19.200	18.620	19.120	19.120	25,429,600
2026-03-17	19.010	19.270	18.770	18.790	18.790	27,136,900
2026-03-16	19.630	19.790	18.500	18.870	18.870	50,471,246
2026-03-13	19.380	20.100	19.270	19.540	19.540	31,574,260
2026-03-12	20.490	20.600	19.370	19.540	19.540	50,064,711
2026-03-11	19.710	20.630	19.680	20.480	20.480	42,885,301
2026-03-10	19.900	20.120	19.560	19.790	19.790	31,202,721
2026-03-09	21.240	21.240	19.370	19.900	19.900	63,111,422
2026-03-06	21.310	21.720	20.840	21.460	21.460	39,136,008
2026-03-05	21.700	21.850	21.100	21.540	21.540	30,947,881
2026-03-04	21.400	22.170	21.310	21.540	21.540	28,894,471
2026-03-03	23.010	23.310	21.600	21.920	21.920	48,314,770
2026-03-02	23.070	23.070	22.200	22.630	22.630	42,936,500
2026-02-27	22.410	23.720	22.400	23.350	23.350	52,050,301
2026-02-26	22.810	23.790	22.510	22.620	22.620	52,315,512
2026-02-25	22.420	23.320	22.250	22.890	22.890	48,101,551
2026-02-24	22.000	22.760	21.730	22.400	22.400	31,424,410
2026-02-13	21.990	22.200	21.340	21.400	21.400	16,976,910
2026-02-12	22.180	22.660	22.050	22.260	22.260	24,941,260
2026-02-11	20.980	22.300	20.900	22.180	22.180	38,051,711
2026-02-10	21.130	21.230	20.640	21.050	21.050	18,098,539
2026-02-09	21.180	21.200	20.740	21.120	21.120	16,654,160
2026-02-06	20.380	21.440	20.050	20.950	20.950	29,624,359
2026-02-05	20.820	21.280	20.410	20.630	20.630	14,935,840
2026-02-04	20.770	21.140	20.480	20.990	20.990	15,706,490
2026-02-03	20.600	20.810	20.210	20.760	20.760	24,233,551
2026-02-02	21.680	21.810	20.190	20.350	20.350	41,463,941
2026-01-30	22.230	22.900	21.500	22.160	22.160	38,120,359
2026-01-29	22.590	23.000	22.250	22.630	22.630	45,162,320
2026-01-28	22.000	22.860	21.810	22.540	22.540	46,677,191
2026-01-27	22.120	22.970	21.900	22.070	22.070	46,985,898
2026-01-26	21.840	22.550	21.840	21.990	21.990	35,970,191
2026-01-23	22.000	22.220	21.540	21.800	21.800	38,842,039
2026-01-22	21.170	22.220	20.830	22.000	22.000	59,222,199
2026-01-21	20.640	21.160	20.440	20.680	20.680	27,067,779
2026-01-20	20.350	20.680	20.010	20.670	20.670	30,354,820

← NewerPage 3 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.