Shenzhen LeoKing Environmental Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.600 | 15.630 | 15.300 | 15.500 | 15.241 | 2,616,519 |
| 2024-07-24 | 15.300 | 16.090 | 15.250 | 15.690 | 15.428 | 3,691,823 |
| 2024-07-23 | 15.240 | 15.600 | 15.240 | 15.400 | 15.143 | 1,743,900 |
| 2024-07-22 | 15.400 | 15.690 | 15.300 | 15.330 | 15.074 | 1,612,443 |
| 2024-07-19 | 15.300 | 15.820 | 15.120 | 15.560 | 15.300 | 3,089,306 |
| 2024-07-18 | 15.180 | 16.100 | 15.160 | 15.500 | 15.241 | 4,824,792 |
| 2024-07-17 | 14.590 | 14.760 | 14.500 | 14.520 | 14.277 | 527,061 |
| 2024-07-16 | 14.750 | 15.000 | 14.610 | 14.700 | 14.454 | 840,200 |
| 2024-07-15 | 15.010 | 15.250 | 14.850 | 14.880 | 14.631 | 671,953 |
| 2024-07-12 | 15.110 | 15.270 | 15.110 | 15.210 | 14.956 | 632,629 |
| 2024-07-11 | 14.910 | 15.190 | 14.900 | 15.190 | 14.936 | 824,500 |
| 2024-07-10 | 14.780 | 14.880 | 14.600 | 14.700 | 14.454 | 550,053 |
| 2024-07-09 | 14.610 | 14.830 | 14.340 | 14.780 | 14.533 | 765,403 |
| 2024-07-08 | 15.100 | 15.130 | 14.570 | 14.600 | 14.356 | 621,606 |
| 2024-07-05 | 14.820 | 15.120 | 14.710 | 15.020 | 14.769 | 652,600 |
| 2024-07-04 | 15.450 | 15.480 | 14.950 | 14.950 | 14.700 | 674,818 |
| 2024-07-03 | 15.500 | 15.600 | 15.310 | 15.370 | 15.113 | 561,220 |
| 2024-07-02 | 15.560 | 15.610 | 15.320 | 15.500 | 15.241 | 642,417 |
| 2024-07-01 | 15.210 | 15.470 | 15.120 | 15.420 | 15.162 | 728,973 |
| 2024-06-28 | 15.040 | 15.330 | 15.040 | 15.210 | 14.956 | 607,400 |
| 2024-06-27 | 15.270 | 15.400 | 15.150 | 15.160 | 14.808 | 680,175 |
| 2024-06-26 | 14.890 | 15.300 | 14.780 | 15.270 | 14.916 | 685,817 |
| 2024-06-25 | 14.960 | 15.130 | 14.820 | 14.880 | 14.535 | 557,668 |
| 2024-06-24 | 15.500 | 15.520 | 14.830 | 14.840 | 14.496 | 1,155,269 |
| 2024-06-21 | 15.360 | 15.650 | 15.360 | 15.480 | 15.121 | 670,818 |
| 2024-06-20 | 15.870 | 15.930 | 15.390 | 15.390 | 15.033 | 1,212,532 |
| 2024-06-19 | 15.830 | 15.920 | 15.730 | 15.840 | 15.473 | 969,623 |
| 2024-06-18 | 15.670 | 15.830 | 15.630 | 15.820 | 15.453 | 936,900 |
| 2024-06-17 | 15.750 | 15.970 | 15.660 | 15.730 | 15.365 | 1,135,051 |
| 2024-06-14 | 15.940 | 15.960 | 15.620 | 15.690 | 15.326 | 837,275 |
| 2024-06-13 | 15.940 | 15.990 | 15.820 | 15.850 | 15.482 | 662,633 |
| 2024-06-12 | 15.990 | 16.050 | 15.820 | 15.920 | 15.551 | 929,832 |
| 2024-06-11 | 15.840 | 15.940 | 15.500 | 15.910 | 15.541 | 1,306,437 |
| 2024-06-07 | 15.980 | 16.300 | 15.760 | 15.910 | 15.541 | 1,009,645 |
| 2024-06-06 | 16.660 | 16.750 | 15.730 | 15.930 | 15.560 | 3,708,549 |
| 2024-06-05 | 16.180 | 17.200 | 16.150 | 16.800 | 16.410 | 3,300,921 |
| 2024-06-04 | 16.340 | 16.550 | 16.150 | 16.330 | 15.951 | 1,383,000 |
| 2024-06-03 | 16.700 | 16.710 | 16.260 | 16.600 | 16.215 | 1,759,357 |
| 2024-05-31 | 16.740 | 16.780 | 16.600 | 16.710 | 16.322 | 1,178,191 |
| 2024-05-30 | 16.720 | 16.890 | 16.580 | 16.680 | 16.293 | 1,576,776 |
| 2024-05-29 | 16.720 | 16.920 | 16.570 | 16.620 | 16.234 | 1,763,183 |
| 2024-05-28 | 16.870 | 17.240 | 16.710 | 16.870 | 16.479 | 1,927,111 |
| 2024-05-27 | 16.960 | 17.200 | 16.450 | 16.990 | 16.596 | 3,474,246 |
| 2024-05-24 | 16.910 | 17.280 | 16.770 | 16.850 | 16.459 | 2,753,100 |
| 2024-05-23 | 17.000 | 17.080 | 16.700 | 16.770 | 16.381 | 1,829,753 |
| 2024-05-22 | 16.900 | 17.100 | 16.770 | 17.020 | 16.625 | 1,742,176 |
| 2024-05-21 | 17.380 | 17.440 | 16.890 | 16.990 | 16.596 | 2,278,210 |
| 2024-05-20 | 17.120 | 17.580 | 17.100 | 17.520 | 17.114 | 2,496,641 |
| 2024-05-17 | 17.500 | 17.550 | 17.080 | 17.210 | 16.811 | 2,319,741 |
| 2024-05-16 | 17.340 | 17.890 | 17.270 | 17.580 | 17.172 | 3,086,620 |
| 2024-05-15 | 17.100 | 17.490 | 17.000 | 17.360 | 16.957 | 2,982,310 |
| 2024-05-14 | 17.170 | 17.570 | 17.100 | 17.190 | 16.791 | 2,800,470 |
| 2024-05-13 | 17.500 | 17.960 | 17.110 | 17.160 | 16.762 | 4,642,713 |
| 2024-05-10 | 18.700 | 19.210 | 17.590 | 17.700 | 17.289 | 7,584,343 |
| 2024-05-09 | 18.440 | 19.900 | 18.320 | 18.830 | 18.393 | 9,350,149 |
| 2024-05-08 | 18.890 | 19.750 | 18.280 | 18.680 | 18.247 | 8,681,286 |
| 2024-05-07 | 18.750 | 19.960 | 18.750 | 19.390 | 18.940 | 9,895,189 |
| 2024-05-06 | 18.810 | 19.280 | 18.270 | 18.670 | 18.237 | 9,707,354 |
| 2024-04-30 | 17.100 | 18.880 | 16.810 | 18.370 | 17.944 | 10,381,680 |
| 2024-04-29 | 15.970 | 17.370 | 15.690 | 16.990 | 16.596 | 4,756,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2000 CNY |
| 2025-09-26 | 0.2000 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-09-26 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.