LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.810	19.510	18.800	19.470	19.360	20,652,099
2025-10-22	19.410	19.590	18.820	18.860	18.754	18,313,558
2025-10-21	19.140	19.530	18.980	19.510	19.400	14,895,226
2025-10-20	19.520	19.580	18.960	19.130	19.022	23,231,727
2025-10-17	19.910	20.230	19.400	19.520	19.410	35,722,690
2025-10-16	19.680	19.770	19.330	19.450	19.340	14,340,259
2025-10-15	19.460	19.880	19.460	19.680	19.569	18,790,635
2025-10-14	20.200	20.340	19.330	19.530	19.420	31,226,587
2025-10-13	19.800	20.240	19.560	19.930	19.818	29,942,121
2025-10-10	19.780	20.580	19.670	20.310	20.195	38,767,453
2025-10-09	19.590	19.950	19.080	19.900	19.788	30,849,239
2025-09-30	19.140	19.580	19.100	19.460	19.350	19,678,347
2025-09-29	19.220	19.330	18.720	19.200	19.092	22,597,039
2025-09-26	18.970	19.390	18.930	19.130	19.022	16,451,375
2025-09-25	19.000	19.300	18.850	19.040	18.933	19,838,794
2025-09-24	18.390	19.090	18.360	19.050	18.943	20,339,591
2025-09-23	19.170	19.260	18.390	18.510	18.406	28,657,259
2025-09-22	19.590	19.640	19.120	19.290	19.181	20,951,712
2025-09-19	19.170	19.980	19.070	19.590	19.479	32,068,916
2025-09-18	19.500	19.700	19.030	19.210	19.102	29,054,202
2025-09-17	19.430	19.540	19.250	19.510	19.400	19,694,957
2025-09-16	19.600	19.850	18.970	19.550	19.440	39,814,008
2025-09-15	18.980	19.980	18.980	19.620	19.509	66,733,660
2025-09-12	18.550	18.960	18.220	18.670	18.565	29,937,393
2025-09-11	18.400	18.560	18.320	18.550	18.445	22,232,569
2025-09-10	18.670	18.700	18.120	18.480	18.376	29,813,196
2025-09-09	18.730	19.360	18.690	18.790	18.684	46,978,491
2025-09-08	18.750	19.390	18.700	19.330	19.221	38,182,129
2025-09-05	18.470	18.780	18.400	18.720	18.614	24,836,442
2025-09-04	18.270	18.580	18.100	18.490	18.386	26,707,342
2025-09-03	18.450	18.570	18.150	18.330	18.227	19,673,919
2025-09-02	18.830	18.830	18.130	18.330	18.227	22,292,561
2025-09-01	18.780	18.950	18.500	18.820	18.714	25,909,926
2025-08-29	18.540	18.870	18.420	18.590	18.485	32,748,461
2025-08-28	18.570	18.720	18.020	18.460	18.356	32,934,619
2025-08-27	19.130	19.210	18.590	18.590	18.485	35,468,440
2025-08-26	18.700	19.630	18.520	19.230	19.122	48,519,419
2025-08-25	18.390	18.770	18.190	18.630	18.525	33,898,820
2025-08-22	18.470	18.490	18.140	18.340	18.237	27,079,089
2025-08-21	17.880	18.330	17.800	18.230	18.127	37,647,379
2025-08-20	17.510	17.950	17.410	17.890	17.789	26,884,691
2025-08-19	17.660	17.900	17.410	17.510	17.411	20,060,172
2025-08-18	17.680	17.850	17.530	17.650	17.550	18,579,953
2025-08-15	17.300	17.690	17.270	17.630	17.531	14,195,613
2025-08-14	17.540	17.600	17.250	17.300	17.202	12,802,211
2025-08-13	17.790	17.800	17.460	17.540	17.441	16,728,756
2025-08-12	17.580	17.960	17.500	17.740	17.640	19,503,485
2025-08-11	17.570	17.680	17.340	17.650	17.550	19,604,543
2025-08-08	17.480	17.540	17.330	17.360	17.262	6,945,100
2025-08-07	17.510	17.570	17.300	17.410	17.312	8,470,100
2025-08-06	17.400	17.570	17.330	17.520	17.421	10,378,045
2025-08-05	17.150	17.420	17.130	17.410	17.312	14,671,579
2025-08-04	17.090	17.160	17.000	17.100	17.004	9,628,545
2025-08-01	17.110	17.230	17.050	17.200	17.103	12,982,622
2025-07-31	17.420	17.500	16.910	17.050	16.954	21,040,950
2025-07-30	17.260	17.880	17.250	17.510	17.411	24,634,141
2025-07-29	17.260	17.380	17.110	17.260	17.163	14,225,800
2025-07-28	17.390	17.490	17.200	17.320	17.222	16,664,001
2025-07-25	17.560	17.870	17.470	17.530	17.431	27,195,693
2025-07-24	17.120	17.500	17.100	17.480	17.381	22,557,618

← NewerPage 5 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.