Shenzhen LeoKing Environmental Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.010 | 18.120 | 17.620 | 17.950 | 17.650 | 2,254,893 |
| 2025-01-20 | 17.600 | 18.100 | 17.280 | 18.020 | 17.719 | 2,598,762 |
| 2025-01-17 | 17.590 | 17.780 | 17.300 | 17.620 | 17.326 | 1,319,525 |
| 2025-01-16 | 18.140 | 18.180 | 17.550 | 17.620 | 17.326 | 1,963,839 |
| 2025-01-15 | 17.940 | 18.140 | 17.810 | 17.950 | 17.650 | 2,198,617 |
| 2025-01-14 | 17.480 | 17.970 | 17.470 | 17.950 | 17.650 | 2,032,064 |
| 2025-01-13 | 17.550 | 17.750 | 17.410 | 17.510 | 17.217 | 1,586,006 |
| 2025-01-10 | 17.620 | 18.000 | 17.470 | 17.660 | 17.365 | 1,766,293 |
| 2025-01-09 | 17.770 | 18.120 | 17.670 | 17.670 | 17.375 | 1,603,653 |
| 2025-01-08 | 17.830 | 17.980 | 17.400 | 17.880 | 17.581 | 1,787,483 |
| 2025-01-07 | 17.400 | 18.500 | 17.400 | 17.830 | 17.532 | 3,817,574 |
| 2025-01-06 | 16.680 | 17.400 | 16.430 | 17.370 | 17.080 | 2,253,900 |
| 2025-01-03 | 17.270 | 17.440 | 16.660 | 16.660 | 16.382 | 1,788,412 |
| 2025-01-02 | 17.600 | 17.900 | 17.180 | 17.270 | 16.981 | 1,610,200 |
| 2024-12-31 | 17.870 | 18.070 | 17.580 | 17.620 | 17.326 | 923,571 |
| 2024-12-30 | 17.810 | 18.170 | 17.810 | 17.980 | 17.679 | 843,571 |
| 2024-12-27 | 17.860 | 18.210 | 17.740 | 18.120 | 17.817 | 1,381,371 |
| 2024-12-26 | 17.500 | 18.050 | 17.450 | 17.880 | 17.581 | 1,470,588 |
| 2024-12-25 | 17.530 | 17.720 | 17.270 | 17.440 | 17.149 | 1,031,136 |
| 2024-12-24 | 17.420 | 17.750 | 17.420 | 17.640 | 17.345 | 1,218,153 |
| 2024-12-23 | 17.870 | 17.870 | 17.380 | 17.420 | 17.129 | 1,501,423 |
| 2024-12-20 | 17.630 | 18.100 | 17.560 | 17.810 | 17.512 | 1,316,725 |
| 2024-12-19 | 17.380 | 17.750 | 17.370 | 17.650 | 17.355 | 1,209,625 |
| 2024-12-18 | 17.580 | 17.720 | 17.350 | 17.570 | 17.276 | 1,615,528 |
| 2024-12-17 | 18.530 | 18.680 | 17.520 | 17.560 | 17.267 | 3,233,547 |
| 2024-12-16 | 18.720 | 18.880 | 18.380 | 18.550 | 18.240 | 1,603,461 |
| 2024-12-13 | 19.110 | 19.220 | 18.680 | 18.710 | 18.397 | 2,232,852 |
| 2024-12-12 | 19.110 | 19.280 | 18.930 | 19.230 | 18.909 | 1,892,185 |
| 2024-12-11 | 18.950 | 19.180 | 18.880 | 19.150 | 18.830 | 1,336,179 |
| 2024-12-10 | 19.430 | 19.580 | 18.950 | 19.020 | 18.702 | 2,407,600 |
| 2024-12-09 | 19.010 | 19.380 | 18.860 | 19.090 | 18.771 | 2,326,916 |
| 2024-12-06 | 18.750 | 19.300 | 18.670 | 19.100 | 18.781 | 2,524,434 |
| 2024-12-05 | 18.730 | 18.890 | 18.640 | 18.800 | 18.486 | 2,252,153 |
| 2024-12-04 | 19.280 | 19.350 | 18.710 | 18.740 | 18.427 | 3,424,044 |
| 2024-12-03 | 19.500 | 19.550 | 19.180 | 19.270 | 18.948 | 2,810,302 |
| 2024-12-02 | 19.430 | 19.620 | 19.300 | 19.460 | 19.135 | 4,262,653 |
| 2024-11-29 | 19.690 | 20.050 | 19.160 | 19.520 | 19.194 | 7,917,400 |
| 2024-11-28 | 18.420 | 20.360 | 18.390 | 20.050 | 19.715 | 11,755,090 |
| 2024-11-27 | 18.440 | 18.570 | 18.180 | 18.530 | 18.220 | 2,773,706 |
| 2024-11-26 | 19.160 | 19.410 | 18.380 | 18.450 | 18.142 | 3,253,254 |
| 2024-11-25 | 18.700 | 19.260 | 18.380 | 19.260 | 18.938 | 5,968,572 |
| 2024-11-22 | 18.000 | 19.100 | 17.980 | 18.570 | 18.260 | 6,176,575 |
| 2024-11-21 | 18.380 | 18.520 | 17.810 | 17.970 | 17.670 | 2,902,066 |
| 2024-11-20 | 18.370 | 18.400 | 18.140 | 18.400 | 18.092 | 2,637,045 |
| 2024-11-19 | 18.300 | 18.420 | 17.900 | 18.330 | 18.024 | 2,563,164 |
| 2024-11-18 | 18.690 | 19.190 | 18.050 | 18.200 | 17.896 | 2,804,428 |
| 2024-11-15 | 18.410 | 19.300 | 18.360 | 18.530 | 18.220 | 2,530,003 |
| 2024-11-14 | 19.340 | 19.370 | 18.500 | 18.510 | 18.201 | 3,687,511 |
| 2024-11-13 | 19.600 | 19.680 | 18.930 | 19.380 | 19.056 | 2,562,987 |
| 2024-11-12 | 19.940 | 20.280 | 19.460 | 19.610 | 19.282 | 3,552,387 |
| 2024-11-11 | 19.300 | 19.780 | 19.220 | 19.710 | 19.381 | 2,972,208 |
| 2024-11-08 | 19.600 | 19.900 | 19.300 | 19.440 | 19.115 | 2,706,068 |
| 2024-11-07 | 19.330 | 19.720 | 19.210 | 19.710 | 19.381 | 2,742,200 |
| 2024-11-06 | 19.510 | 19.840 | 19.270 | 19.350 | 19.027 | 3,209,070 |
| 2024-11-05 | 19.290 | 19.580 | 19.230 | 19.530 | 19.204 | 3,356,443 |
| 2024-11-04 | 19.070 | 19.630 | 19.060 | 19.320 | 18.997 | 2,351,691 |
| 2024-11-01 | 19.480 | 19.600 | 18.760 | 19.080 | 18.761 | 3,307,690 |
| 2024-10-31 | 19.000 | 19.750 | 19.000 | 19.700 | 19.371 | 4,499,286 |
| 2024-10-30 | 18.880 | 19.120 | 18.670 | 18.880 | 18.564 | 2,885,800 |
| 2024-10-29 | 19.800 | 20.180 | 18.800 | 18.880 | 18.564 | 4,916,924 |
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.