LB Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.000 | 20.100 | 18.950 | 19.100 | 18.126 | 37,287,671 |
| 2024-10-28 | 20.000 | 20.190 | 19.500 | 20.070 | 19.047 | 19,793,104 |
| 2024-10-25 | 19.290 | 20.430 | 19.250 | 19.930 | 18.914 | 32,068,611 |
| 2024-10-24 | 19.300 | 19.540 | 19.170 | 19.310 | 18.326 | 11,590,402 |
| 2024-10-23 | 19.380 | 19.570 | 19.060 | 19.380 | 18.392 | 18,476,527 |
| 2024-10-22 | 18.900 | 19.270 | 18.770 | 19.220 | 18.240 | 18,721,466 |
| 2024-10-21 | 18.850 | 18.930 | 18.420 | 18.900 | 17.937 | 22,493,192 |
| 2024-10-18 | 18.370 | 19.200 | 18.100 | 18.800 | 17.842 | 30,337,270 |
| 2024-10-17 | 18.910 | 19.020 | 18.360 | 18.370 | 17.434 | 16,488,935 |
| 2024-10-16 | 18.770 | 19.150 | 18.750 | 18.870 | 17.908 | 14,962,537 |
| 2024-10-15 | 19.300 | 19.390 | 18.910 | 18.930 | 17.965 | 15,834,222 |
| 2024-10-14 | 19.140 | 19.400 | 18.720 | 19.290 | 18.307 | 29,800,705 |
| 2024-10-11 | 20.000 | 20.000 | 18.770 | 19.000 | 18.032 | 22,457,417 |
| 2024-10-10 | 19.810 | 20.550 | 19.770 | 19.960 | 18.943 | 31,259,917 |
| 2024-10-09 | 20.880 | 21.120 | 19.710 | 19.730 | 18.724 | 42,345,887 |
| 2024-10-08 | 22.840 | 22.850 | 20.500 | 21.580 | 20.480 | 59,493,468 |
| 2024-09-30 | 20.050 | 20.850 | 19.960 | 20.770 | 19.711 | 52,202,166 |
| 2024-09-27 | 19.000 | 19.780 | 18.870 | 19.380 | 18.392 | 38,647,134 |
| 2024-09-26 | 17.290 | 18.500 | 17.290 | 18.500 | 17.557 | 36,274,474 |
| 2024-09-25 | 18.210 | 18.420 | 17.320 | 17.450 | 16.561 | 47,775,681 |
| 2024-09-24 | 17.320 | 18.200 | 17.320 | 18.100 | 17.177 | 32,139,181 |
| 2024-09-23 | 16.580 | 17.200 | 16.570 | 17.080 | 16.209 | 19,644,923 |
| 2024-09-20 | 16.550 | 16.750 | 16.400 | 16.640 | 15.792 | 16,210,245 |
| 2024-09-19 | 16.210 | 16.650 | 15.860 | 16.580 | 15.735 | 25,558,876 |
| 2024-09-18 | 15.900 | 16.200 | 15.820 | 16.110 | 15.289 | 11,185,220 |
| 2024-09-13 | 16.030 | 16.120 | 15.920 | 15.930 | 15.118 | 8,555,387 |
| 2024-09-12 | 16.160 | 16.340 | 15.910 | 16.000 | 15.184 | 10,591,302 |
| 2024-09-11 | 15.900 | 16.170 | 15.810 | 16.110 | 15.289 | 10,240,667 |
| 2024-09-10 | 15.910 | 16.060 | 15.730 | 15.970 | 15.156 | 12,106,409 |
| 2024-09-09 | 16.120 | 16.200 | 15.770 | 15.880 | 15.071 | 13,649,865 |
| 2024-09-06 | 16.390 | 16.420 | 16.100 | 16.120 | 15.298 | 9,830,900 |
| 2024-09-05 | 16.320 | 16.550 | 16.260 | 16.430 | 15.593 | 14,657,947 |
| 2024-09-04 | 15.870 | 16.580 | 15.760 | 16.420 | 15.583 | 30,436,565 |
| 2024-09-03 | 15.600 | 16.050 | 15.570 | 15.970 | 15.156 | 24,658,977 |
| 2024-09-02 | 16.210 | 16.210 | 15.520 | 15.560 | 14.767 | 28,042,021 |
| 2024-08-30 | 15.850 | 16.580 | 15.510 | 16.300 | 15.469 | 28,853,656 |
| 2024-08-29 | 15.350 | 16.050 | 15.300 | 15.820 | 15.014 | 18,064,861 |
| 2024-08-28 | 15.370 | 15.610 | 15.310 | 15.420 | 14.634 | 16,568,240 |
| 2024-08-27 | 15.410 | 15.480 | 15.180 | 15.360 | 14.577 | 11,268,390 |
| 2024-08-26 | 15.660 | 15.720 | 15.250 | 15.450 | 14.662 | 13,318,100 |
| 2024-08-23 | 15.410 | 15.800 | 15.400 | 15.660 | 14.862 | 12,197,803 |
| 2024-08-22 | 15.840 | 15.870 | 15.440 | 15.490 | 14.700 | 15,650,978 |
| 2024-08-21 | 15.890 | 16.020 | 15.710 | 15.840 | 15.033 | 11,026,916 |
| 2024-08-20 | 15.900 | 16.220 | 15.820 | 15.950 | 15.137 | 12,319,611 |
| 2024-08-19 | 15.690 | 16.110 | 15.620 | 15.940 | 15.127 | 10,779,580 |
| 2024-08-16 | 15.930 | 16.050 | 15.650 | 15.700 | 14.900 | 13,679,204 |
| 2024-08-15 | 15.960 | 16.140 | 15.780 | 15.900 | 15.090 | 16,141,106 |
| 2024-08-14 | 16.340 | 16.390 | 15.980 | 16.030 | 15.213 | 11,028,524 |
| 2024-08-13 | 16.420 | 16.450 | 16.110 | 16.380 | 15.545 | 6,330,959 |
| 2024-08-12 | 16.280 | 16.460 | 16.240 | 16.420 | 15.583 | 7,747,504 |
| 2024-08-09 | 16.810 | 17.080 | 16.300 | 16.320 | 15.488 | 13,905,670 |
| 2024-08-08 | 16.500 | 16.950 | 16.470 | 16.700 | 15.849 | 10,738,627 |
| 2024-08-07 | 16.520 | 16.720 | 16.430 | 16.550 | 15.706 | 7,070,807 |
| 2024-08-06 | 16.810 | 16.900 | 16.460 | 16.570 | 15.725 | 10,109,730 |
| 2024-08-05 | 16.640 | 17.230 | 16.540 | 16.650 | 15.801 | 13,876,750 |
| 2024-08-02 | 16.860 | 17.000 | 16.710 | 16.740 | 15.887 | 7,086,449 |
| 2024-08-01 | 17.260 | 17.440 | 16.850 | 16.970 | 16.105 | 12,569,536 |
| 2024-07-31 | 16.690 | 17.380 | 16.590 | 17.250 | 16.371 | 14,275,823 |
| 2024-07-30 | 16.950 | 16.990 | 16.580 | 16.640 | 15.792 | 10,987,125 |
| 2024-07-29 | 17.000 | 17.090 | 16.890 | 16.950 | 16.086 | 7,733,754 |
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.