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
2026-04-21	27.840	28.120	27.600	27.870	27.677	4,044,200
2026-04-20	27.180	28.300	26.940	27.820	27.627	6,177,454
2026-04-17	27.190	27.370	26.820	27.370	27.180	4,665,926
2026-04-16	26.950	27.330	26.740	27.100	26.912	5,131,263
2026-04-15	27.750	28.000	26.980	27.000	26.813	7,843,287
2026-04-14	26.880	28.230	26.850	27.750	27.558	10,910,380
2026-04-13	26.130	27.250	26.050	26.830	26.644	8,635,364
2026-04-10	25.330	26.550	25.330	26.310	26.128	7,326,583
2026-04-09	25.350	25.400	24.500	25.230	25.055	5,720,209
2026-04-08	24.440	25.680	24.250	25.380	25.204	8,731,553
2026-04-07	23.390	24.300	23.370	24.050	23.883	5,128,479
2026-04-03	23.960	24.020	23.180	23.210	23.049	2,671,100
2026-04-02	24.000	24.470	23.750	23.940	23.774	2,857,939
2026-04-01	23.780	24.550	23.780	24.120	23.953	4,740,000
2026-03-31	23.890	24.110	23.320	23.370	23.208	4,058,300
2026-03-30	24.220	24.380	23.520	24.000	23.834	4,338,899
2026-03-27	24.200	24.710	24.200	24.470	24.300	3,935,000
2026-03-26	24.300	24.950	24.300	24.480	24.310	4,336,865
2026-03-25	24.900	25.000	24.310	24.470	24.300	6,401,668
2026-03-24	23.460	24.930	23.390	24.830	24.658	9,778,878
2026-03-23	24.050	24.250	22.700	23.030	22.870	7,126,560
2026-03-20	25.310	25.670	24.600	24.680	24.509	4,477,700
2026-03-19	25.730	26.040	25.250	25.360	25.184	3,489,706
2026-03-18	25.950	26.470	25.860	25.900	25.721	5,007,500
2026-03-17	27.260	27.350	25.820	25.850	25.671	7,941,162
2026-03-16	27.490	28.190	26.800	27.240	27.051	6,607,912
2026-03-13	26.990	28.320	26.290	27.760	27.568	10,771,680
2026-03-12	27.120	27.290	26.520	26.820	26.634	4,834,912
2026-03-11	27.470	27.860	26.850	27.000	26.813	5,657,007
2026-03-10	27.900	28.170	27.170	27.380	27.190	9,510,131
2026-03-09	29.300	30.190	27.970	28.110	27.915	15,502,620
2026-03-06	27.800	28.300	27.400	27.930	27.736	6,510,070
2026-03-05	27.780	28.740	26.920	28.100	27.905	10,425,880
2026-03-04	27.610	27.930	27.000	27.270	27.081	8,028,080
2026-03-03	28.390	28.760	27.810	27.900	27.707	11,671,490
2026-03-02	27.020	29.600	26.900	27.990	27.796	16,150,670
2026-02-27	27.160	27.270	26.660	27.250	27.061	5,553,099
2026-02-26	26.610	26.940	26.300	26.820	26.634	5,499,217
2026-02-25	25.800	26.600	25.740	26.410	26.227	5,538,992
2026-02-24	25.600	26.100	25.220	25.880	25.701	6,335,920
2026-02-13	25.140	26.190	25.010	25.400	25.224	5,912,025
2026-02-12	24.870	25.300	24.870	25.000	24.827	3,514,500
2026-02-11	25.050	25.170	24.800	24.890	24.718	2,275,336
2026-02-10	25.000	25.240	24.820	24.970	24.797	3,121,961
2026-02-09	25.050	25.480	24.850	25.000	24.827	5,482,100
2026-02-06	24.750	25.540	24.630	24.900	24.727	4,357,852
2026-02-05	25.660	25.930	25.280	25.290	25.115	2,792,003
2026-02-04	25.990	26.340	25.580	25.760	25.581	3,811,388
2026-02-03	25.860	26.550	25.700	26.170	25.989	4,717,400
2026-02-02	25.980	26.460	25.700	25.800	25.621	4,362,900
2026-01-30	26.100	26.620	25.590	26.340	26.157	6,546,470
2026-01-29	27.510	27.980	26.170	26.340	26.157	8,199,950
2026-01-28	26.900	28.450	26.800	27.470	27.280	9,995,988
2026-01-27	26.870	27.140	26.350	27.000	26.813	5,327,700
2026-01-26	27.140	27.500	26.690	26.870	26.684	6,519,780
2026-01-23	27.270	27.930	26.500	27.410	27.220	10,416,850
2026-01-22	26.800	27.580	26.410	27.270	27.081	9,396,133
2026-01-21	26.300	27.810	26.030	27.040	26.853	16,407,740
2026-01-20	25.570	26.620	25.230	26.340	26.157	18,016,250
2026-01-19	24.640	25.880	24.200	25.470	25.293	12,096,920

← NewerPage 3 of 14 · 826 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.