Shenzhen LeoKing Environmental Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.170 | 15.350 | 15.110 | 15.310 | 14.955 | 971,100 |
| 2024-04-25 | 15.130 | 15.440 | 15.130 | 15.240 | 14.886 | 870,094 |
| 2024-04-24 | 15.140 | 15.250 | 15.000 | 15.220 | 14.867 | 1,066,777 |
| 2024-04-23 | 15.150 | 15.420 | 15.070 | 15.150 | 14.799 | 806,544 |
| 2024-04-22 | 15.310 | 15.500 | 14.990 | 15.150 | 14.799 | 711,145 |
| 2024-04-19 | 15.580 | 15.770 | 15.350 | 15.380 | 15.023 | 1,276,634 |
| 2024-04-18 | 15.890 | 16.070 | 15.720 | 15.730 | 15.365 | 1,152,452 |
| 2024-04-17 | 15.060 | 15.960 | 15.060 | 15.900 | 15.531 | 1,736,685 |
| 2024-04-16 | 16.040 | 16.070 | 14.660 | 14.690 | 14.349 | 1,950,577 |
| 2024-04-15 | 16.810 | 16.960 | 15.860 | 16.070 | 15.697 | 2,167,539 |
| 2024-04-12 | 16.830 | 17.490 | 16.640 | 16.940 | 16.547 | 2,363,862 |
| 2024-04-11 | 16.680 | 17.370 | 16.530 | 16.910 | 16.518 | 1,867,617 |
| 2024-04-10 | 17.210 | 17.220 | 16.530 | 16.840 | 16.449 | 2,087,145 |
| 2024-04-09 | 17.500 | 17.860 | 17.200 | 17.260 | 16.860 | 3,343,565 |
| 2024-04-08 | 17.090 | 17.970 | 16.860 | 17.780 | 17.368 | 5,942,980 |
| 2024-04-03 | 16.440 | 17.980 | 16.330 | 17.560 | 17.153 | 5,711,327 |
| 2024-04-02 | 16.390 | 16.610 | 16.380 | 16.490 | 16.107 | 937,027 |
| 2024-04-01 | 16.240 | 16.480 | 16.190 | 16.460 | 16.078 | 1,097,152 |
| 2024-03-29 | 16.220 | 16.580 | 16.130 | 16.260 | 15.883 | 1,096,873 |
| 2024-03-28 | 15.780 | 16.580 | 15.660 | 16.220 | 15.844 | 2,213,187 |
| 2024-03-27 | 16.010 | 16.300 | 15.710 | 15.860 | 15.492 | 1,628,020 |
| 2024-03-26 | 16.060 | 16.180 | 15.700 | 16.000 | 15.629 | 1,399,324 |
| 2024-03-25 | 16.660 | 16.690 | 16.040 | 16.090 | 15.717 | 1,524,420 |
| 2024-03-22 | 16.680 | 16.680 | 16.150 | 16.380 | 16.000 | 1,365,900 |
| 2024-03-21 | 16.710 | 16.810 | 16.470 | 16.680 | 16.293 | 1,291,974 |
| 2024-03-20 | 16.500 | 16.760 | 16.450 | 16.690 | 16.303 | 1,454,171 |
| 2024-03-19 | 16.550 | 16.760 | 16.420 | 16.450 | 16.068 | 2,084,470 |
| 2024-03-18 | 15.950 | 16.670 | 15.950 | 16.650 | 16.264 | 3,301,795 |
| 2024-03-15 | 15.500 | 16.140 | 15.410 | 15.960 | 15.590 | 2,287,648 |
| 2024-03-14 | 15.530 | 15.890 | 15.400 | 15.560 | 15.199 | 1,631,546 |
| 2024-03-13 | 15.470 | 15.670 | 15.380 | 15.520 | 15.160 | 1,295,251 |
| 2024-03-12 | 15.300 | 15.470 | 15.250 | 15.450 | 15.092 | 1,305,255 |
| 2024-03-11 | 15.130 | 15.320 | 15.130 | 15.320 | 14.965 | 1,086,586 |
| 2024-03-08 | 15.110 | 15.210 | 14.880 | 15.130 | 14.779 | 899,608 |
| 2024-03-07 | 15.290 | 15.360 | 15.060 | 15.110 | 14.759 | 1,327,773 |
| 2024-03-06 | 15.190 | 15.300 | 15.010 | 15.220 | 14.867 | 1,240,964 |
| 2024-03-05 | 15.400 | 15.440 | 15.050 | 15.080 | 14.730 | 1,361,900 |
| 2024-03-04 | 15.680 | 15.740 | 15.100 | 15.340 | 14.984 | 2,381,532 |
| 2024-03-01 | 15.910 | 16.040 | 15.510 | 15.710 | 15.346 | 3,691,997 |
| 2024-02-29 | 14.980 | 16.140 | 14.800 | 16.140 | 15.766 | 5,505,796 |
| 2024-02-28 | 15.400 | 15.680 | 14.260 | 14.280 | 13.949 | 2,998,937 |
| 2024-02-27 | 15.080 | 15.380 | 14.820 | 15.370 | 15.013 | 1,738,111 |
| 2024-02-26 | 14.900 | 15.400 | 14.800 | 15.120 | 14.769 | 1,914,905 |
| 2024-02-23 | 14.580 | 14.910 | 14.440 | 14.870 | 14.525 | 1,462,793 |
| 2024-02-22 | 14.440 | 14.650 | 14.420 | 14.580 | 14.242 | 1,068,045 |
| 2024-02-21 | 14.150 | 14.690 | 14.150 | 14.430 | 14.095 | 1,595,500 |
| 2024-02-20 | 14.150 | 14.440 | 13.910 | 14.330 | 13.998 | 1,166,454 |
| 2024-02-19 | 13.900 | 14.430 | 13.900 | 14.160 | 13.832 | 1,646,271 |
| 2024-02-08 | 12.880 | 13.880 | 12.850 | 13.820 | 13.499 | 1,803,769 |
| 2024-02-07 | 12.960 | 13.270 | 12.680 | 12.840 | 12.542 | 1,345,254 |
| 2024-02-06 | 12.460 | 13.180 | 11.750 | 12.790 | 12.493 | 1,630,832 |
| 2024-02-05 | 13.460 | 13.460 | 12.090 | 12.470 | 12.181 | 2,059,055 |
| 2024-02-02 | 14.340 | 14.650 | 13.130 | 13.500 | 13.187 | 1,762,569 |
| 2024-02-01 | 14.750 | 14.750 | 14.140 | 14.410 | 14.076 | 1,158,726 |
| 2024-01-31 | 15.210 | 15.390 | 14.640 | 14.640 | 14.300 | 1,169,182 |
| 2024-01-30 | 15.760 | 15.940 | 15.230 | 15.280 | 14.926 | 967,892 |
| 2024-01-29 | 16.190 | 16.260 | 15.750 | 15.750 | 15.385 | 965,337 |
| 2024-01-26 | 16.110 | 16.340 | 15.960 | 15.960 | 15.590 | 1,061,943 |
| 2024-01-25 | 15.690 | 16.130 | 15.670 | 16.110 | 15.736 | 1,237,567 |
| 2024-01-24 | 15.630 | 15.800 | 15.180 | 15.650 | 15.287 | 950,504 |
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.