LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.220	16.490	16.010	16.390	15.813	28,906,414
2025-04-23	16.760	16.860	16.610	16.860	16.266	10,603,821
2025-04-22	16.620	16.790	16.550	16.690	16.102	11,098,532
2025-04-21	16.430	16.680	16.390	16.660	16.073	8,834,340
2025-04-18	16.490	16.520	16.320	16.460	15.880	6,125,079
2025-04-17	16.420	16.580	16.380	16.430	15.851	7,089,055
2025-04-16	16.550	16.610	16.300	16.550	15.967	10,344,865
2025-04-15	16.730	16.730	16.520	16.600	16.015	9,084,700
2025-04-14	16.690	16.800	16.590	16.720	16.131	12,079,749
2025-04-11	16.430	16.590	16.380	16.500	15.919	12,649,300
2025-04-10	16.460	16.770	16.300	16.520	15.938	22,334,754
2025-04-09	16.070	16.380	15.900	16.230	15.658	27,149,498
2025-04-08	16.510	16.780	16.070	16.320	15.745	24,549,676
2025-04-07	16.280	16.750	15.890	16.480	15.899	32,704,445
2025-04-03	17.830	17.850	17.440	17.530	16.912	16,705,385
2025-04-02	17.940	18.080	17.900	17.950	17.318	6,309,693
2025-04-01	17.890	18.040	17.810	17.950	17.318	9,270,700
2025-03-31	17.990	18.160	17.720	17.800	17.173	15,262,431
2025-03-28	18.660	18.680	18.020	18.090	17.453	22,538,127
2025-03-27	18.690	18.830	18.560	18.690	18.031	17,539,001
2025-03-26	18.840	19.020	18.550	18.610	17.954	24,214,074
2025-03-25	18.510	18.840	18.400	18.730	18.070	24,637,823
2025-03-24	18.230	18.700	18.200	18.500	17.848	24,743,960
2025-03-21	18.240	18.360	17.910	18.180	17.539	19,095,063
2025-03-20	18.450	18.590	18.200	18.250	17.607	12,462,815
2025-03-19	18.560	18.650	18.340	18.390	17.742	15,528,870
2025-03-18	18.710	18.830	18.550	18.610	17.954	14,466,006
2025-03-17	18.650	18.840	18.500	18.720	18.060	18,592,661
2025-03-14	18.580	18.810	18.490	18.600	17.945	21,147,596
2025-03-13	18.650	18.780	18.360	18.530	17.877	18,661,441
2025-03-12	19.040	19.050	18.590	18.670	18.012	23,732,300
2025-03-11	18.630	19.100	18.560	19.020	18.350	26,861,537
2025-03-10	18.840	18.880	18.510	18.770	18.109	31,371,536
2025-03-07	17.880	18.760	17.830	18.580	17.925	53,216,826
2025-03-06	18.010	18.090	17.820	17.880	17.250	19,162,163
2025-03-05	18.180	18.250	17.950	17.990	17.356	14,284,015
2025-03-04	18.110	18.260	17.840	18.230	17.588	23,259,986
2025-03-03	17.700	18.480	17.680	18.230	17.588	37,053,371
2025-02-28	17.690	17.950	17.550	17.610	16.990	13,626,400
2025-02-27	17.670	17.740	17.500	17.710	17.086	11,394,961
2025-02-26	17.420	17.740	17.420	17.670	17.047	11,158,533
2025-02-25	17.720	17.740	17.370	17.420	16.806	14,566,162
2025-02-24	17.800	18.020	17.740	17.780	17.154	12,494,268
2025-02-21	17.910	18.010	17.610	17.770	17.144	15,589,496
2025-02-20	17.830	18.090	17.770	17.920	17.289	11,378,553
2025-02-19	17.850	17.940	17.660	17.850	17.221	12,302,104
2025-02-18	17.850	18.140	17.800	17.870	17.240	16,336,736
2025-02-17	17.940	18.000	17.650	17.840	17.211	16,134,250
2025-02-14	18.030	18.060	17.920	18.030	17.395	9,186,612
2025-02-13	18.110	18.170	17.940	17.950	17.318	9,259,404
2025-02-12	17.980	18.200	17.960	18.120	17.482	9,640,373
2025-02-11	18.040	18.170	17.930	18.100	17.462	10,753,717
2025-02-10	18.080	18.190	17.930	17.990	17.356	11,774,476
2025-02-07	17.750	18.180	17.620	18.030	17.395	18,289,114
2025-02-06	17.790	17.870	17.460	17.790	17.163	20,768,395
2025-02-05	18.090	18.170	17.770	17.840	17.211	13,784,707
2025-01-27	17.940	18.340	17.940	18.140	17.501	21,620,188
2025-01-24	17.500	17.900	17.450	17.870	17.240	18,970,222
2025-01-23	17.440	17.650	17.260	17.590	16.970	19,102,877
2025-01-22	17.360	17.430	17.120	17.260	16.652	8,892,877

← NewerPage 7 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.