LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.300	17.500	17.050	17.070	16.974	19,362,665
2025-07-22	17.120	17.270	16.970	17.260	17.163	22,874,799
2025-07-21	16.570	17.220	16.550	17.130	17.033	37,916,949
2025-07-18	16.280	16.610	16.260	16.520	16.427	20,139,128
2025-07-17	16.210	16.260	16.190	16.250	16.158	10,330,357
2025-07-16	16.260	16.340	16.150	16.210	16.119	13,242,100
2025-07-15	16.500	16.770	16.260	16.270	16.178	18,021,140
2025-07-14	16.650	16.690	16.460	16.470	16.377	10,296,964
2025-07-11	16.590	16.780	16.560	16.660	16.566	11,276,692
2025-07-10	16.560	16.630	16.530	16.590	16.496	7,172,175
2025-07-09	16.630	16.850	16.520	16.560	16.467	11,455,700
2025-07-08	16.390	16.650	16.380	16.630	16.536	10,785,697
2025-07-07	16.490	16.590	16.350	16.390	16.298	9,334,400
2025-07-04	16.630	16.670	16.410	16.450	16.357	12,074,946
2025-07-03	16.510	16.740	16.440	16.600	16.506	14,983,386
2025-07-02	16.350	16.520	16.270	16.510	16.417	18,368,756
2025-07-01	16.220	16.400	16.170	16.330	16.238	13,981,653
2025-06-30	16.080	16.210	16.030	16.210	16.119	11,061,050
2025-06-27	16.170	16.300	16.090	16.100	16.009	14,350,730
2025-06-26	16.290	16.370	16.110	16.150	16.059	11,510,392
2025-06-25	16.260	16.290	16.160	16.290	16.198	7,620,911
2025-06-24	16.030	16.230	16.010	16.220	16.129	8,990,889
2025-06-23	15.840	16.050	15.820	16.010	15.920	7,463,935
2025-06-20	16.000	16.100	15.980	15.980	15.890	6,044,230
2025-06-19	16.180	16.280	16.010	16.060	15.969	7,840,288
2025-06-18	16.300	16.340	16.170	16.190	16.099	7,459,040
2025-06-17	16.370	16.390	16.280	16.300	16.208	5,759,800
2025-06-16	16.310	16.390	16.280	16.350	16.258	7,701,020
2025-06-13	16.370	16.490	16.270	16.400	16.307	9,531,341
2025-06-12	16.400	16.430	16.270	16.420	16.327	7,621,167
2025-06-11	16.330	16.410	16.250	16.380	16.288	10,674,619
2025-06-10	16.780	16.850	16.620	16.800	16.208	12,131,650
2025-06-09	16.770	16.830	16.660	16.790	16.198	10,622,477
2025-06-06	16.460	16.610	16.420	16.530	15.948	8,280,242
2025-06-05	16.560	16.570	16.430	16.460	15.880	7,894,778
2025-06-04	16.480	16.580	16.460	16.550	15.967	5,683,193
2025-06-03	16.420	16.550	16.350	16.460	15.880	8,439,047
2025-05-30	16.760	16.820	16.530	16.530	15.948	8,681,625
2025-05-29	16.480	16.790	16.310	16.760	16.169	14,730,416
2025-05-28	16.100	16.500	16.070	16.480	15.899	15,805,455
2025-05-27	16.140	16.140	15.990	16.100	15.533	9,997,941
2025-05-26	16.420	16.420	16.020	16.140	15.571	18,705,273
2025-05-23	16.530	16.530	16.400	16.430	15.851	6,975,612
2025-05-22	16.620	16.630	16.420	16.430	15.851	8,675,802
2025-05-21	16.580	16.730	16.570	16.660	16.073	8,183,858
2025-05-20	16.630	16.640	16.480	16.590	16.005	9,103,358
2025-05-19	16.700	16.740	16.520	16.610	16.025	7,539,700
2025-05-16	16.790	16.880	16.680	16.780	16.189	8,595,218
2025-05-15	16.910	16.980	16.800	16.800	16.208	8,009,274
2025-05-14	16.880	16.970	16.750	16.920	16.324	10,403,500
2025-05-13	17.000	17.060	16.850	16.890	16.295	9,233,520
2025-05-12	16.860	16.880	16.760	16.880	16.285	7,550,806
2025-05-09	16.850	16.860	16.670	16.730	16.141	6,887,620
2025-05-08	16.800	16.870	16.710	16.850	16.256	7,710,672
2025-05-07	17.000	17.060	16.740	16.840	16.247	9,581,414
2025-05-06	16.590	16.960	16.560	16.860	16.266	15,505,238
2025-04-30	16.480	16.640	16.440	16.540	15.957	8,603,730
2025-04-29	16.450	16.630	16.360	16.470	15.890	7,954,000
2025-04-28	16.380	16.500	16.200	16.450	15.870	12,694,404
2025-04-25	16.370	16.620	16.280	16.420	15.841	14,944,035

← NewerPage 6 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.