LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.350	20.680	20.010	20.670	20.670	30,354,820
2026-01-19	19.660	20.510	19.360	20.360	20.360	34,619,078
2026-01-16	19.960	20.200	19.670	19.760	19.760	19,056,316
2026-01-15	19.600	20.230	19.560	19.840	19.840	20,991,820
2026-01-14	19.730	20.040	19.530	19.740	19.740	21,270,655
2026-01-13	19.890	20.120	19.630	19.730	19.730	22,272,475
2026-01-12	20.240	20.410	19.850	19.970	19.970	28,301,800
2026-01-09	20.250	20.550	19.960	20.390	20.390	29,573,190
2026-01-08	20.340	21.080	20.170	20.320	20.320	39,786,733
2026-01-07	20.910	21.090	20.340	20.430	20.430	22,657,821
2026-01-06	19.670	21.190	19.670	20.910	20.910	49,505,545
2026-01-05	19.650	19.790	19.170	19.680	19.680	21,109,345
2025-12-31	19.650	19.860	19.450	19.580	19.580	12,525,370
2025-12-30	19.300	20.020	19.120	19.650	19.650	24,657,805
2025-12-29	19.350	19.760	19.260	19.430	19.430	31,888,381
2025-12-26	19.160	19.500	19.120	19.230	19.230	20,737,358
2025-12-25	18.890	19.560	18.820	19.060	19.060	33,029,654
2025-12-24	18.590	18.950	18.420	18.890	18.890	15,766,232
2025-12-23	18.350	18.770	18.200	18.590	18.590	18,543,797
2025-12-22	18.360	18.530	18.200	18.260	18.260	11,241,125
2025-12-19	18.150	18.390	18.080	18.340	18.340	13,900,951
2025-12-18	17.960	18.350	17.910	18.120	18.120	12,044,253
2025-12-17	17.660	18.150	17.590	18.010	18.010	14,036,932
2025-12-16	17.900	17.940	17.500	17.720	17.620	11,384,488
2025-12-15	17.680	18.150	17.650	17.950	17.849	12,242,801
2025-12-12	17.650	17.880	17.520	17.800	17.700	11,786,255
2025-12-11	17.900	17.970	17.510	17.600	17.501	11,737,194
2025-12-10	17.780	17.950	17.720	17.890	17.789	7,599,389
2025-12-09	18.220	18.240	17.750	17.780	17.680	12,103,083
2025-12-08	18.400	18.460	17.970	18.230	18.127	11,753,424
2025-12-05	17.870	18.400	17.840	18.330	18.227	11,886,329
2025-12-04	18.130	18.250	17.840	17.900	17.799	8,197,949
2025-12-03	18.090	18.420	17.980	18.140	18.038	11,654,366
2025-12-02	18.190	18.250	17.940	18.000	17.898	7,941,600
2025-12-01	18.300	18.470	18.100	18.250	18.147	12,753,200
2025-11-28	18.180	18.850	18.110	18.360	18.256	21,040,577
2025-11-27	17.670	18.140	17.610	17.910	17.809	10,042,727
2025-11-26	17.760	17.910	17.620	17.680	17.580	11,324,682
2025-11-25	17.710	17.900	17.510	17.780	17.680	10,917,992
2025-11-24	17.650	17.780	17.360	17.590	17.491	12,583,406
2025-11-21	17.990	18.090	17.500	17.520	17.421	18,146,665
2025-11-20	18.200	18.500	18.030	18.100	17.998	11,234,011
2025-11-19	18.150	18.430	18.060	18.200	18.097	10,179,300
2025-11-18	18.660	18.790	18.050	18.160	18.058	19,357,501
2025-11-17	18.830	19.270	18.650	18.760	18.654	14,020,433
2025-11-14	19.300	19.470	18.800	18.830	18.724	20,535,800
2025-11-13	19.080	19.710	19.070	19.470	19.360	20,007,236
2025-11-12	19.290	19.300	18.940	19.110	19.002	12,083,763
2025-11-11	19.210	19.470	19.080	19.320	19.211	16,511,852
2025-11-10	18.800	19.500	18.780	19.310	19.201	42,234,326
2025-11-07	17.800	18.840	17.720	18.550	18.445	31,211,951
2025-11-06	17.580	18.070	17.520	17.900	17.799	17,233,398
2025-11-05	17.400	17.750	17.200	17.540	17.441	19,132,142
2025-11-04	18.260	18.290	17.400	17.500	17.401	31,438,380
2025-11-03	18.440	18.510	18.110	18.260	18.157	16,366,192
2025-10-31	18.570	18.750	18.400	18.410	18.306	15,806,400
2025-10-30	18.610	18.760	18.450	18.570	18.465	13,026,000
2025-10-29	18.160	18.800	17.990	18.750	18.644	30,868,925
2025-10-28	18.620	19.130	18.070	18.200	18.097	50,852,809
2025-10-27	19.400	19.570	19.080	19.140	19.032	23,445,593

← NewerPage 4 of 21 · 1,218 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.