LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.360	17.430	17.120	17.260	16.652	8,892,877
2025-01-21	17.530	17.570	17.240	17.430	16.816	8,976,016
2025-01-20	17.670	17.700	17.410	17.440	16.826	10,603,422
2025-01-17	17.400	17.630	17.320	17.570	16.951	12,786,000
2025-01-16	17.290	17.490	17.200	17.380	16.768	17,167,764
2025-01-15	16.980	17.050	16.830	17.000	16.401	9,156,170
2025-01-14	16.660	16.980	16.600	16.980	16.382	12,805,667
2025-01-13	16.360	16.780	16.320	16.670	16.083	11,079,774
2025-01-10	16.630	16.740	16.480	16.490	15.909	13,541,900
2025-01-09	16.810	16.990	16.660	16.690	16.102	13,695,600
2025-01-08	17.270	17.290	16.530	16.820	16.227	26,742,292
2025-01-07	17.290	17.450	17.060	17.310	16.700	14,413,873
2025-01-06	17.140	17.530	17.070	17.310	16.700	15,452,353
2025-01-03	17.300	17.690	17.150	17.180	16.575	26,436,704
2025-01-02	17.600	17.800	17.020	17.180	16.575	22,005,045
2024-12-31	17.640	17.750	17.450	17.670	17.047	19,676,797
2024-12-30	17.470	17.780	17.420	17.610	16.990	13,977,625
2024-12-27	17.280	17.570	16.910	17.510	16.893	22,723,238
2024-12-26	17.280	17.300	17.150	17.250	16.642	11,695,748
2024-12-25	17.380	17.480	17.160	17.240	16.633	12,550,543
2024-12-24	17.270	17.450	17.150	17.380	16.768	15,696,487
2024-12-23	17.590	17.700	17.170	17.220	16.613	23,004,010
2024-12-20	17.670	17.750	17.500	17.600	16.980	11,836,473
2024-12-19	17.710	17.820	17.500	17.720	17.096	14,044,669
2024-12-18	17.700	17.940	17.650	17.860	17.231	10,660,646
2024-12-17	17.720	17.880	17.620	17.680	17.057	12,138,088
2024-12-16	17.910	18.000	17.580	17.690	17.067	17,279,781
2024-12-13	18.240	18.240	17.820	17.910	17.279	21,568,521
2024-12-12	18.280	18.390	18.160	18.330	17.684	12,885,060
2024-12-11	18.080	18.370	18.010	18.270	17.626	17,544,694
2024-12-10	18.640	18.730	18.330	18.390	17.453	24,136,337
2024-12-09	18.130	18.460	18.040	18.240	17.310	17,406,570
2024-12-06	17.880	18.170	17.830	18.120	17.196	14,274,516
2024-12-05	17.740	17.980	17.630	17.900	16.988	12,307,960
2024-12-04	18.300	18.300	17.710	17.790	16.883	26,140,392
2024-12-03	18.440	18.590	18.210	18.300	17.367	21,743,024
2024-12-02	17.760	18.380	17.530	18.360	17.424	28,283,502
2024-11-29	17.680	17.900	17.600	17.820	16.912	17,760,177
2024-11-28	18.160	18.170	17.600	17.650	16.750	29,909,763
2024-11-27	18.220	18.290	17.860	18.210	17.282	23,347,326
2024-11-26	18.310	18.410	18.160	18.340	17.405	11,147,613
2024-11-25	18.310	18.770	18.290	18.310	17.377	14,275,678
2024-11-22	18.980	19.010	18.320	18.320	17.386	18,815,881
2024-11-21	19.090	19.160	18.880	18.990	18.022	10,044,019
2024-11-20	18.960	19.260	18.900	19.090	18.117	12,672,557
2024-11-19	18.800	19.160	18.690	19.000	18.032	16,423,895
2024-11-18	18.890	19.060	18.550	18.630	17.680	14,886,080
2024-11-15	19.000	19.120	18.770	18.780	17.823	17,812,405
2024-11-14	19.440	19.760	18.970	19.030	18.060	23,226,150
2024-11-13	19.500	19.760	19.130	19.300	18.316	20,408,606
2024-11-12	19.390	20.270	19.360	19.530	18.534	42,886,123
2024-11-11	19.600	19.620	18.930	19.450	18.459	35,695,963
2024-11-08	20.420	20.420	19.540	19.720	18.715	34,992,951
2024-11-07	19.570	20.100	19.480	20.100	19.075	21,984,853
2024-11-06	20.000	20.330	19.610	19.750	18.743	25,997,469
2024-11-05	19.340	20.000	19.190	19.970	18.952	29,184,170
2024-11-04	19.300	19.380	18.940	19.320	18.335	16,277,504
2024-11-01	18.780	19.500	18.780	19.290	18.307	34,952,406
2024-10-31	19.190	19.190	18.750	18.840	17.880	23,950,742
2024-10-30	19.010	19.390	18.900	19.210	18.231	17,232,871

← NewerPage 8 of 21 · 1,213 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.