LB Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.260	14.380	14.220	14.280	14.280	5,771,312
2026-10-20	14.330	14.360	14.150	14.260	14.260	7,232,324
2026-10-19	14.220	14.500	14.180	14.360	14.360	10,159,300
2026-10-16	14.000	14.400	13.980	14.290	14.290	14,301,514
2026-10-15	14.200	14.240	13.840	13.930	13.930	18,054,221
2026-10-14	14.300	14.510	14.300	14.440	14.440	9,231,381
2026-10-13	14.510	14.520	14.280	14.350	14.350	10,406,280
2026-10-12	14.890	14.990	14.490	14.570	14.570	11,946,932
2026-10-09	14.800	15.030	14.750	14.920	14.920	10,996,310
2026-10-08	14.780	14.970	14.670	14.770	14.770	8,843,316
2026-09-30	14.620	14.840	14.620	14.710	14.710	6,946,541
2026-09-29	14.740	14.830	14.530	14.620	14.620	10,051,614
2026-09-28	15.000	15.000	14.680	14.750	14.750	9,675,300
2026-09-24	15.200	15.420	15.000	15.000	15.000	8,124,535
2026-09-23	15.250	15.310	15.150	15.240	15.240	6,175,651
2026-09-22	15.410	15.480	15.220	15.250	15.250	8,529,280
2026-09-21	15.330	15.450	15.250	15.410	15.410	11,048,094
2026-09-18	15.150	15.450	14.990	15.290	15.290	17,821,338
2026-09-17	14.680	15.110	14.640	15.040	15.040	13,826,023
2026-09-16	15.000	15.060	14.570	14.770	14.770	18,995,340
2026-09-15	15.320	15.410	14.880	14.950	14.950	14,107,539
2026-09-14	15.000	15.320	14.840	15.150	15.150	19,641,617
2026-09-11	15.370	15.440	14.570	14.780	14.780	23,905,744
2026-09-10	15.680	15.770	15.410	15.450	15.450	13,608,801
2026-09-09	15.730	15.900	15.610	15.740	15.740	9,637,596
2026-09-08	15.660	15.800	15.560	15.740	15.740	9,379,032
2026-09-07	15.910	15.910	15.560	15.570	15.570	16,789,480
2026-09-04	15.800	16.100	15.740	15.850	15.850	12,174,979
2026-09-03	15.690	15.860	15.520	15.810	15.810	10,469,629
2026-09-02	16.280	16.350	15.520	15.590	15.590	24,798,000
2026-09-01	16.140	16.470	16.140	16.260	16.260	17,825,172
2026-08-31	16.500	16.580	16.110	16.210	16.210	17,664,305
2026-08-28	16.350	16.700	16.100	16.600	16.600	25,044,264
2026-08-27	16.220	16.370	15.760	16.250	16.250	24,700,488
2026-08-26	15.640	16.340	15.570	16.230	16.230	25,342,500
2026-08-25	15.300	15.730	15.250	15.690	15.690	12,345,324
2026-08-24	15.790	15.800	15.310	15.370	15.370	15,968,278
2026-08-21	15.500	16.000	15.450	15.770	15.770	19,880,822
2026-08-20	15.280	15.750	15.260	15.570	15.570	14,904,271
2026-08-19	15.250	15.440	15.180	15.330	15.330	14,710,522
2026-08-18	15.730	15.760	15.180	15.340	15.340	21,137,479
2026-08-17	15.500	15.760	15.360	15.740	15.740	10,771,127
2026-08-14	15.610	15.710	15.390	15.430	15.430	11,937,484
2026-08-13	16.020	16.080	15.550	15.610	15.610	19,265,332
2026-08-12	16.020	16.170	15.890	15.990	15.990	13,570,990
2026-08-11	16.400	16.670	16.000	16.010	16.010	27,204,100
2026-08-10	16.860	17.130	16.480	16.550	16.550	32,097,545
2026-08-07	16.500	16.660	16.150	16.210	16.210	19,702,807
2026-08-06	16.630	16.990	16.370	16.580	16.580	21,174,400
2026-08-05	16.530	16.780	16.380	16.700	16.700	14,401,805
2026-08-04	16.600	16.740	16.330	16.520	16.520	11,698,740
2026-08-03	16.390	16.780	16.200	16.670	16.670	18,284,408
2026-07-31	16.630	16.890	16.350	16.380	16.380	21,933,389
2026-07-30	16.580	16.790	16.330	16.780	16.780	18,364,936
2026-07-29	16.500	16.790	16.410	16.670	16.670	17,154,312
2026-07-28	16.430	16.610	15.830	16.610	16.610	23,848,537
2026-07-27	16.270	16.550	16.250	16.520	16.520	14,438,578
2026-07-24	16.750	16.900	16.290	16.360	16.360	16,152,154
2026-07-23	16.400	16.890	16.330	16.830	16.830	19,166,881
2026-07-22	16.500	16.640	16.000	16.520	16.520	23,271,984

Page 1 of 1 · 60 trading days

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.