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
2023-07-28	22.190	22.300	21.520	22.090	21.370	6,105,911
2023-07-27	22.530	22.650	22.070	22.400	21.669	8,825,941
2023-07-26	21.390	23.200	21.390	22.900	22.153	14,157,270
2023-07-25	21.200	21.600	21.200	21.520	20.818	3,173,531
2023-07-24	21.680	21.890	21.110	21.160	20.470	4,074,189
2023-07-21	21.460	22.440	21.370	21.900	21.186	5,861,521
2023-07-20	21.480	22.090	21.400	21.620	20.915	3,824,318
2023-07-19	21.780	22.500	21.280	21.750	21.041	6,581,962
2023-07-18	22.110	22.110	21.000	21.820	21.108	5,876,483
2023-07-17	21.660	23.230	21.660	22.180	21.457	11,450,250
2023-07-14	21.970	22.050	21.410	21.670	20.963	4,003,949
2023-07-13	21.020	22.090	21.010	21.830	21.118	8,721,308
2023-07-12	20.720	21.180	20.610	20.920	20.238	3,700,513
2023-07-11	20.670	20.700	20.530	20.700	20.025	1,311,902
2023-07-10	20.390	20.650	20.390	20.580	19.909	1,463,938
2023-07-07	20.480	20.530	20.320	20.380	19.715	1,346,405
2023-07-06	20.650	20.700	20.360	20.410	19.744	1,986,345
2023-07-05	20.830	20.920	20.630	20.640	19.967	1,710,088
2023-07-04	20.760	20.910	20.700	20.800	20.122	1,194,922
2023-07-03	20.690	20.850	20.620	20.760	20.083	1,866,533
2023-06-30	20.520	20.950	20.520	20.810	20.131	2,221,159
2023-06-29	20.420	20.850	20.350	20.600	19.928	1,942,546
2023-06-28	21.000	21.000	20.210	20.420	19.754	2,963,542
2023-06-27	21.200	21.330	20.820	21.000	20.315	2,371,293
2023-06-26	20.500	21.670	20.400	21.300	20.605	3,765,242
2023-06-21	21.180	21.370	20.490	20.520	19.851	3,503,295
2023-06-20	21.660	21.780	21.230	21.240	20.547	4,103,811
2023-06-19	21.950	21.990	21.660	21.660	20.954	3,431,736
2023-06-16	21.880	22.040	21.850	21.880	21.166	3,213,279
2023-06-15	21.990	22.200	21.920	21.950	21.234	3,255,937
2023-06-14	22.200	22.380	22.040	22.070	21.350	3,676,727
2023-06-13	22.060	22.380	21.990	22.260	21.534	3,582,205
2023-06-12	22.220	22.440	21.850	22.160	21.437	4,731,198
2023-06-09	21.890	22.870	21.890	22.460	21.727	7,500,880
2023-06-08	21.810	22.340	21.730	21.970	21.253	4,090,244
2023-06-07	22.060	22.180	21.760	21.940	21.224	4,043,776
2023-06-06	22.130	22.500	22.000	22.130	21.408	5,160,971
2023-06-05	22.180	22.440	21.930	22.270	21.544	5,456,335
2023-06-02	21.800	22.060	21.560	21.870	21.157	6,170,945
2023-06-01	21.860	22.130	21.750	21.820	21.108	5,804,764
2023-05-31	21.860	22.330	21.580	21.950	21.234	7,538,831
2023-05-30	22.790	23.190	21.910	22.140	21.418	11,800,480
2023-05-29	22.810	24.070	22.710	22.960	22.211	12,917,500
2023-05-26	24.880	25.500	23.320	23.370	22.608	20,267,561
2023-05-25	22.740	29.570	22.480	26.410	25.549	30,986,590
2023-05-24	22.150	24.850	22.010	23.560	22.792	19,762,939
2023-05-23	22.660	24.430	21.500	22.560	21.824	22,902,070

← NewerPage 14 of 14 · 827 trading days

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.