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
2025-07-23	18.550	18.660	18.430	18.550	18.240	2,138,803
2025-07-22	18.580	18.680	18.440	18.610	18.299	2,276,549
2025-07-21	18.520	18.700	18.430	18.630	18.319	2,962,118
2025-07-18	18.360	18.520	18.200	18.520	18.210	2,079,614
2025-07-17	18.230	18.600	18.210	18.330	18.024	2,344,600
2025-07-16	18.260	18.340	18.150	18.250	17.945	1,582,819
2025-07-15	18.530	18.540	18.050	18.220	17.915	2,303,900
2025-07-14	18.300	18.530	18.300	18.530	18.220	2,181,700
2025-07-11	18.380	18.440	18.100	18.370	18.063	2,468,000
2025-07-10	18.440	18.440	18.180	18.360	18.053	2,500,009
2025-07-09	18.320	18.440	18.270	18.440	18.132	2,424,010
2025-07-08	18.300	18.340	18.200	18.280	17.974	2,515,445
2025-07-07	18.080	18.330	18.080	18.270	17.965	2,215,459
2025-07-04	18.400	18.550	18.130	18.160	17.856	3,755,019
2025-07-03	18.160	18.390	18.060	18.390	18.083	2,794,300
2025-07-02	18.200	18.300	18.020	18.170	17.866	2,591,385
2025-07-01	17.920	18.200	17.840	18.180	17.876	3,285,650
2025-06-30	17.780	17.960	17.630	17.950	17.650	2,361,300
2025-06-27	17.650	17.830	17.650	17.780	17.483	1,782,000
2025-06-26	17.860	17.880	17.580	17.640	17.345	2,287,989
2025-06-25	17.920	17.980	17.720	17.860	17.561	2,921,000
2025-06-24	17.750	18.030	17.660	17.990	17.689	3,383,853
2025-06-23	17.160	17.940	17.120	17.890	17.591	2,898,848
2025-06-20	17.630	17.830	17.350	17.360	17.070	2,160,577
2025-06-19	17.420	17.810	17.350	17.580	17.286	2,940,100
2025-06-18	17.620	17.750	17.370	17.500	17.208	1,808,600
2025-06-17	17.800	17.910	17.600	17.690	17.394	1,701,179
2025-06-16	17.690	17.910	17.520	17.830	17.532	2,309,500
2025-06-13	17.780	18.150	17.580	17.610	17.316	3,205,000
2025-06-12	17.740	17.820	17.570	17.790	17.493	1,654,053
2025-06-11	17.710	17.850	17.650	17.750	17.453	2,104,965
2025-06-10	17.800	18.140	17.550	17.690	17.394	3,597,465
2025-06-09	17.450	18.240	17.400	17.810	17.512	4,768,474
2025-06-06	17.580	17.720	17.360	17.540	17.247	2,373,700
2025-06-05	17.650	17.720	17.460	17.570	17.276	1,990,303
2025-06-04	17.700	17.710	17.550	17.660	17.365	1,461,200
2025-06-03	17.500	17.700	17.390	17.630	17.335	2,092,231
2025-05-30	18.000	18.260	17.590	17.610	17.316	2,840,900
2025-05-29	17.900	18.050	17.850	17.970	17.670	2,722,522
2025-05-28	17.950	18.640	17.800	17.870	17.571	3,369,196
2025-05-27	17.780	18.280	17.770	18.000	17.699	3,279,633
2025-05-26	17.340	17.930	17.230	17.890	17.591	2,564,431
2025-05-23	17.510	17.750	17.310	17.350	17.060	1,814,801
2025-05-22	17.660	17.920	17.520	17.520	17.227	2,121,433
2025-05-21	18.090	18.330	17.750	17.780	17.483	3,056,800
2025-05-20	17.590	18.220	17.430	18.050	17.748	3,864,400
2025-05-19	17.390	17.650	17.280	17.590	17.296	2,481,100
2025-05-16	17.700	17.700	17.250	17.450	17.158	4,544,014
2025-05-15	17.100	18.300	16.910	17.910	17.611	6,302,314
2025-05-14	17.030	17.110	16.740	17.020	16.736	1,386,800
2025-05-13	17.250	17.250	16.980	17.030	16.745	1,143,112
2025-05-12	17.110	17.200	16.960	17.080	16.795	1,242,900
2025-05-09	17.170	17.300	17.020	17.100	16.814	896,100
2025-05-08	17.120	17.230	17.030	17.180	16.893	961,714
2025-05-07	17.280	17.320	16.990	17.070	16.785	1,230,900
2025-05-06	16.840	17.100	16.840	17.090	16.804	1,876,253
2025-04-30	16.830	17.100	16.820	16.820	16.539	1,470,900
2025-04-29	16.770	17.070	16.640	16.900	16.618	1,910,043
2025-04-28	16.950	16.980	16.660	16.680	16.401	2,082,947
2025-04-25	17.500	17.550	16.500	16.800	16.519	5,087,759

← NewerPage 6 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.