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
2023-10-30	18.830	19.090	18.730	19.030	18.589	1,312,915
2023-10-27	18.590	18.940	18.490	18.920	18.481	1,575,971
2023-10-26	18.650	18.800	18.380	18.720	18.286	1,493,804
2023-10-25	18.720	18.860	18.510	18.800	18.364	1,870,318
2023-10-24	17.750	18.330	17.750	18.250	17.827	1,653,231
2023-10-23	18.660	18.670	17.600	17.700	17.289	2,128,074
2023-10-20	18.960	18.980	18.660	18.670	18.237	1,018,102
2023-10-19	19.210	19.440	18.840	18.850	18.413	1,275,870
2023-10-18	20.150	20.190	19.130	19.250	18.803	2,523,361
2023-10-17	20.120	20.190	20.070	20.150	19.683	686,578
2023-10-16	20.280	20.290	20.060	20.160	19.692	840,470
2023-10-13	20.550	20.550	20.160	20.220	19.751	1,698,707
2023-10-12	21.100	21.200	20.460	20.590	20.112	2,165,523
2023-10-11	20.630	20.890	20.630	20.770	20.288	1,055,305
2023-10-10	20.980	21.300	20.600	20.620	20.142	2,299,346
2023-10-09	20.670	21.120	20.380	20.980	20.493	2,364,471
2023-09-28	20.590	20.710	20.590	20.640	20.161	1,184,510
2023-09-27	20.680	20.680	20.510	20.590	20.112	1,180,700
2023-09-26	20.620	20.690	20.350	20.590	20.112	1,412,009
2023-09-25	20.570	20.870	20.500	20.750	20.073	1,537,106
2023-09-22	20.330	20.670	20.230	20.650	19.977	1,584,515
2023-09-21	20.400	20.510	20.300	20.330	19.667	844,500
2023-09-20	20.400	20.490	20.300	20.340	19.677	785,411
2023-09-19	20.690	20.690	20.380	20.400	19.735	1,260,959
2023-09-18	20.590	20.750	20.300	20.660	19.986	1,502,895
2023-09-15	20.600	20.680	20.420	20.510	19.841	1,055,261
2023-09-14	20.930	21.050	20.510	20.530	19.860	2,336,770
2023-09-13	20.900	21.070	20.640	21.070	20.383	2,787,549
2023-09-12	21.180	21.180	20.950	20.990	20.305	1,687,487
2023-09-11	21.080	21.250	20.860	21.090	20.402	2,026,511
2023-09-08	20.870	21.080	20.810	20.960	20.276	1,578,336
2023-09-07	21.360	21.360	20.860	20.870	20.189	3,399,565
2023-09-06	21.220	21.430	21.130	21.360	20.663	2,373,339
2023-09-05	21.700	21.710	21.130	21.310	20.615	5,793,514
2023-09-04	21.490	21.820	21.410	21.790	21.079	3,830,245
2023-09-01	21.680	21.710	21.340	21.430	20.731	4,024,344
2023-08-31	22.280	22.490	21.610	21.710	21.002	6,557,490
2023-08-30	23.270	23.300	22.220	22.500	21.766	8,930,932
2023-08-29	22.300	23.430	22.050	23.300	22.540	10,800,190
2023-08-28	23.060	23.510	22.200	22.580	21.844	12,525,240
2023-08-25	21.050	23.280	21.040	22.060	21.341	14,742,140
2023-08-24	22.390	22.390	21.160	21.390	20.692	12,970,870
2023-08-23	22.630	24.260	22.610	23.060	22.308	15,796,680
2023-08-22	24.240	24.580	22.400	23.430	22.666	20,273,801
2023-08-21	23.020	26.720	23.020	25.300	24.475	25,887,689
2023-08-18	22.850	25.100	22.750	23.220	22.463	19,543,619
2023-08-17	22.080	23.200	21.800	23.110	22.356	10,035,420
2023-08-16	22.520	22.710	22.050	22.200	21.476	6,432,311
2023-08-15	22.250	22.770	21.900	22.770	22.027	8,765,674
2023-08-14	21.460	22.350	21.410	22.250	21.524	4,711,898
2023-08-11	22.040	22.660	21.830	22.190	21.466	7,128,867
2023-08-10	21.310	22.180	21.200	22.150	21.428	7,049,496
2023-08-09	21.130	21.650	21.090	21.500	20.799	3,073,285
2023-08-08	20.850	21.160	20.850	21.120	20.431	1,508,887
2023-08-07	21.440	21.450	20.900	20.970	20.286	2,814,243
2023-08-04	21.680	21.800	21.360	21.420	20.721	3,035,648
2023-08-03	21.510	21.830	21.510	21.720	21.012	2,664,594
2023-08-02	21.800	21.830	21.320	21.480	20.779	3,502,210
2023-08-01	22.250	22.280	21.680	21.810	21.099	4,304,744
2023-07-31	22.000	22.600	21.730	22.430	21.698	5,479,238

← NewerPage 13 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.