Shenzhen LeoKing Environmental Group Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.280	15.760	15.180	15.530	15.170	1,306,773
2024-01-22	16.380	16.390	15.150	15.230	14.877	1,521,025
2024-01-19	16.770	16.770	16.340	16.380	16.000	589,385
2024-01-18	16.820	16.960	16.290	16.570	16.186	1,305,672
2024-01-17	17.200	17.260	16.810	16.810	16.420	857,617
2024-01-16	17.390	17.420	16.980	17.200	16.801	1,413,792
2024-01-15	17.580	17.680	17.270	17.370	16.967	1,229,837
2024-01-12	18.150	18.280	17.690	17.710	17.299	2,261,088
2024-01-11	17.340	17.650	17.340	17.590	17.182	972,669
2024-01-10	17.520	17.660	17.140	17.340	16.938	763,997
2024-01-09	17.430	17.740	17.400	17.520	17.114	740,423
2024-01-08	17.750	17.800	17.410	17.430	17.026	1,032,821
2024-01-05	17.960	18.160	17.720	17.750	17.338	1,105,301
2024-01-04	17.960	18.040	17.840	17.910	17.494	772,525
2024-01-03	18.160	18.160	17.840	17.950	17.534	968,256
2024-01-02	18.080	18.230	18.010	18.130	17.709	1,177,338
2023-12-29	18.000	18.100	17.930	18.050	17.631	1,285,206
2023-12-28	17.490	18.060	17.340	17.950	17.534	2,326,882
2023-12-27	17.890	17.990	17.320	17.480	17.074	2,157,134
2023-12-26	18.240	18.450	17.810	17.960	17.543	2,841,636
2023-12-25	17.770	18.500	17.530	18.240	17.817	2,935,938
2023-12-22	17.920	18.030	17.660	17.720	17.309	974,609
2023-12-21	17.740	17.950	17.450	17.910	17.494	1,123,985
2023-12-20	17.730	17.990	17.710	17.710	17.299	880,790
2023-12-19	17.900	17.920	17.550	17.730	17.319	953,377
2023-12-18	18.130	18.240	17.790	17.820	17.407	834,462
2023-12-15	18.250	18.370	18.130	18.130	17.709	636,556
2023-12-14	18.580	18.580	18.250	18.250	17.827	839,075
2023-12-13	18.710	18.710	18.400	18.440	18.012	880,348
2023-12-12	18.560	18.700	18.370	18.640	18.208	1,097,266
2023-12-11	18.000	18.960	17.660	18.570	18.139	2,844,008
2023-12-08	18.400	18.520	18.000	18.000	17.582	1,531,399
2023-12-07	18.370	18.440	18.160	18.330	17.905	829,664
2023-12-06	18.280	18.500	18.250	18.370	17.944	819,897
2023-12-05	18.690	18.690	18.300	18.300	17.875	942,201
2023-12-04	18.700	18.920	18.650	18.690	18.256	887,912
2023-12-01	18.650	18.850	18.570	18.710	18.276	648,313
2023-11-30	18.910	18.990	18.580	18.790	18.354	1,010,889
2023-11-29	19.070	19.120	18.900	18.900	18.462	827,337
2023-11-28	18.810	19.120	18.710	19.100	18.657	1,126,874
2023-11-27	18.700	19.040	18.690	18.810	18.374	1,074,066
2023-11-24	18.990	19.230	18.770	18.810	18.374	1,938,213
2023-11-23	18.990	19.130	18.660	19.080	18.637	3,182,421
2023-11-22	19.360	19.430	19.210	19.230	18.784	678,765
2023-11-21	19.530	19.540	19.300	19.320	18.872	1,170,218
2023-11-20	19.420	19.550	19.350	19.490	19.038	1,228,170
2023-11-17	19.410	19.450	19.270	19.390	18.940	857,280
2023-11-16	19.380	19.500	19.220	19.390	18.940	1,400,300
2023-11-15	19.360	19.470	19.350	19.400	18.950	1,209,721
2023-11-14	19.210	19.370	19.160	19.350	18.901	1,369,578
2023-11-13	19.210	19.380	19.190	19.260	18.813	1,002,118
2023-11-10	19.080	19.360	18.900	19.210	18.764	1,146,156
2023-11-09	19.210	19.440	19.180	19.180	18.735	1,272,314
2023-11-08	19.530	19.600	19.140	19.220	18.774	1,667,100
2023-11-07	19.570	19.620	19.280	19.400	18.950	1,016,777
2023-11-06	18.950	19.790	18.950	19.470	19.018	2,059,493
2023-11-03	18.640	19.000	18.640	18.910	18.471	877,208
2023-11-02	18.820	18.940	18.620	18.640	18.208	820,047
2023-11-01	19.040	19.040	18.800	18.830	18.393	854,380
2023-10-31	19.000	19.140	18.780	18.920	18.481	1,012,185

← NewerPage 12 of 14 · 827 trading daysOlder →

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.