Canada markets closed

Leo Group Co., Ltd. (002131.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.0000-0.0500 (-2.44%)
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.04002.06001.99002.00002.0000142,122,946
Apr 29, 20242.05002.06001.97002.05002.0500213,025,262
Apr 26, 20242.05002.09002.04002.09002.090092,814,733
Apr 25, 20242.05002.07002.03002.05002.050076,470,970
Apr 24, 20242.04002.07002.02002.07002.070088,635,632
Apr 23, 20242.03002.06002.02002.02002.020068,646,906
Apr 22, 20242.05002.07002.01002.03002.030077,741,576
Apr 19, 20242.09002.13002.04002.05002.0500124,712,412
Apr 18, 20242.14002.15002.10002.11002.1100113,856,806
Apr 17, 20242.09002.17002.09002.17002.1700103,088,960
Apr 16, 20242.12002.16002.08002.09002.0900101,687,337
Apr 15, 20242.15002.17002.08002.14002.140094,870,696
Apr 12, 20242.17002.19002.15002.15002.150059,761,903
Apr 11, 20242.14002.20002.13002.18002.180088,950,111
Apr 10, 20242.21002.21002.14002.15002.150099,866,364
Apr 09, 20242.19002.21002.18002.20002.200063,706,973
Apr 08, 20242.22002.23002.19002.19002.190091,774,146
Apr 03, 20242.23002.24002.21002.22002.220073,937,213
Apr 02, 20242.26002.27002.22002.24002.240079,984,063
Apr 01, 20242.25002.28002.24002.26002.260083,459,096
Mar 29, 20242.24002.25002.21002.24002.240043,487,235
Mar 28, 20242.19002.26002.18002.24002.2400113,521,847
Mar 27, 20242.25002.26002.19002.19002.1900117,064,684
Mar 26, 20242.28002.30002.23002.26002.2600140,485,432
Mar 25, 20242.36002.36002.29002.29002.2900148,496,284
Mar 22, 20242.36002.38002.31002.36002.3600176,706,445
Mar 21, 20242.35002.42002.35002.37002.3700240,178,982
Mar 20, 20242.30002.34002.30002.33002.3300103,603,500
Mar 19, 20242.34002.36002.30002.31002.3100110,192,265
Mar 18, 20242.34002.35002.31002.35002.3500117,454,787
Mar 15, 20242.29002.32002.28002.32002.320084,998,869
Mar 14, 20242.34002.35002.28002.31002.3100134,448,054
Mar 13, 20242.34002.38002.32002.35002.3500163,265,728
Mar 12, 20242.34002.36002.32002.33002.3300104,045,301
Mar 11, 20242.30002.35002.28002.34002.3400126,046,755
Mar 08, 20242.28002.31002.27002.31002.3100104,576,546
Mar 07, 20242.32002.34002.28002.28002.2800129,216,836
Mar 06, 20242.32002.34002.30002.32002.3200104,489,550
Mar 05, 20242.35002.36002.32002.33002.3300141,263,043
Mar 04, 20242.38002.39002.33002.37002.3700146,449,340
Mar 01, 20242.37002.38002.33002.36002.3600162,090,810
Feb 29, 20242.31002.39002.30002.37002.3700198,382,697
Feb 28, 20242.39002.46002.32002.33002.3300363,034,355
Feb 27, 20242.36002.42002.34002.38002.3800230,035,733
Feb 26, 20242.36002.36002.31002.33002.3300297,647,162
Feb 23, 20242.23002.44002.21002.39002.3900423,658,227
Feb 22, 20242.21002.23002.19002.22002.2200104,411,409
Feb 21, 20242.20002.25002.18002.21002.2100144,566,800
Feb 20, 20242.21002.22002.18002.21002.210095,998,594
Feb 19, 20242.25002.25002.20002.22002.2200141,841,797
Feb 08, 20242.19002.26002.18002.19002.1900203,626,606
Feb 07, 20242.06002.20002.05002.19002.1900219,462,630
Feb 06, 20241.87002.08001.86002.07002.0700162,821,309
Feb 05, 20242.01002.01001.84001.90001.9000143,913,741
Feb 02, 20242.06002.12001.98002.02002.0200126,033,324
Feb 01, 20242.04002.09002.01002.05002.050091,026,682
Jan 31, 20242.09002.11002.05002.06002.060092,068,604
Jan 30, 20242.12002.15002.10002.10002.100063,085,766
Jan 29, 20242.17002.19002.13002.13002.130087,131,633
Jan 26, 20242.17002.20002.15002.18002.180097,237,160
Jan 25, 20242.10002.16002.08002.16002.1600102,242,401
Jan 24, 20242.08002.10002.03002.10002.100085,922,148
Jan 23, 20242.03002.08002.00002.07002.070075,429,398
Jan 22, 20242.14002.15002.02002.04002.0400103,890,520
Jan 19, 20242.13002.17002.12002.14002.140072,580,283
Jan 18, 20242.13002.14002.08002.14002.140095,634,401
Jan 17, 20242.18002.19002.13002.14002.140069,239,300
Jan 16, 20242.21002.21002.16002.19002.190088,897,600
Jan 15, 20242.20002.23002.20002.21002.210041,297,888
Jan 12, 20242.23002.25002.21002.21002.210074,439,100
Jan 11, 20242.19002.25002.18002.24002.240079,887,332
Jan 10, 20242.22002.23002.17002.19002.190085,817,271
Jan 09, 20242.21002.24002.21002.22002.220062,657,246
Jan 08, 20242.22002.24002.21002.21002.210065,597,520
Jan 05, 20242.25002.27002.21002.23002.230085,129,883
Jan 04, 20242.28002.29002.24002.25002.250092,389,629
Jan 03, 20242.27002.31002.26002.29002.290098,195,969
Jan 02, 20242.29002.31002.27002.27002.270081,682,258
Dec 29, 20232.26002.30002.26002.28002.280092,771,683
Dec 28, 20232.22002.27002.20002.26002.2600103,350,012
Dec 27, 20232.22002.24002.19002.22002.220080,473,697
Dec 26, 20232.29002.30002.20002.22002.2200109,734,715
Dec 25, 20232.28002.30002.25002.28002.280088,906,482
Dec 22, 20232.35002.36002.27002.28002.2800170,308,220
Dec 21, 20232.34002.37002.31002.36002.3600113,946,765
Dec 20, 20232.41002.42002.34002.35002.3500118,018,435
Dec 19, 20232.39002.44002.38002.40002.4000129,581,376
Dec 18, 20232.43002.44002.38002.38002.3800126,750,016
Dec 15, 20232.43002.47002.40002.44002.4400162,520,992
Dec 14, 20232.44002.50002.42002.43002.4300197,350,935
Dec 13, 20232.45002.48002.42002.42002.4200134,300,850
Dec 12, 20232.46002.47002.43002.45002.4500134,531,270
Dec 11, 20232.37002.46002.36002.46002.4600206,673,108
Dec 08, 20232.42002.43002.38002.38002.3800115,930,638
Dec 07, 20232.42002.44002.38002.42002.4200159,621,794
Dec 06, 20232.36002.43002.32002.41002.4100182,938,929
Dec 05, 20232.42002.43002.35002.36002.3600168,640,138
Dec 04, 20232.39002.50002.38002.43002.4300295,148,581
Dec 01, 20232.28002.40002.27002.39002.3900215,689,563
Nov 30, 20232.29002.31002.26002.28002.2800112,699,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...