Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.440 | 4.470 | 4.380 | 4.390 | 4.390 | 2,703,664 |
| 2024-07-23 | 4.460 | 4.530 | 4.440 | 4.450 | 4.450 | 2,968,840 |
| 2024-07-22 | 4.500 | 4.520 | 4.450 | 4.480 | 4.480 | 2,205,200 |
| 2024-07-19 | 4.460 | 4.530 | 4.440 | 4.500 | 4.500 | 2,986,267 |
| 2024-07-18 | 4.500 | 4.540 | 4.420 | 4.490 | 4.490 | 2,946,900 |
| 2024-07-17 | 4.430 | 4.550 | 4.430 | 4.500 | 4.500 | 2,334,001 |
| 2024-07-16 | 4.500 | 4.520 | 4.450 | 4.460 | 4.460 | 2,522,500 |
| 2024-07-15 | 4.550 | 4.570 | 4.500 | 4.510 | 4.510 | 2,398,091 |
| 2024-07-12 | 4.550 | 4.640 | 4.530 | 4.570 | 4.570 | 3,426,524 |
| 2024-07-11 | 4.480 | 4.610 | 4.480 | 4.590 | 4.590 | 4,566,432 |
| 2024-07-10 | 4.480 | 4.500 | 4.410 | 4.440 | 4.440 | 3,103,021 |
| 2024-07-09 | 4.520 | 4.530 | 4.360 | 4.500 | 4.500 | 4,516,628 |
| 2024-07-08 | 4.660 | 4.660 | 4.480 | 4.490 | 4.490 | 4,133,700 |
| 2024-07-05 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-07-04 | 4.790 | 4.800 | 4.610 | 4.620 | 4.620 | 3,172,494 |
| 2024-07-03 | 4.820 | 4.840 | 4.780 | 4.790 | 4.790 | 3,017,994 |
| 2024-07-02 | 4.750 | 4.820 | 4.720 | 4.800 | 4.800 | 4,927,294 |
| 2024-07-01 | 4.730 | 4.780 | 4.680 | 4.730 | 4.730 | 4,018,818 |
| 2024-06-28 | 4.650 | 4.800 | 4.600 | 4.740 | 4.740 | 4,703,900 |
| 2024-06-27 | 4.670 | 4.760 | 4.640 | 4.660 | 4.660 | 5,230,000 |
| 2024-06-26 | 4.540 | 4.680 | 4.490 | 4.670 | 4.670 | 3,500,504 |
| 2024-06-25 | 4.540 | 4.580 | 4.480 | 4.540 | 4.540 | 3,685,801 |
| 2024-06-24 | 4.640 | 4.640 | 4.480 | 4.500 | 4.500 | 4,709,000 |
| 2024-06-21 | 4.660 | 4.690 | 4.570 | 4.640 | 4.640 | 3,938,900 |
| 2024-06-20 | 4.760 | 4.850 | 4.670 | 4.670 | 4.670 | 4,040,322 |
| 2024-06-19 | 4.780 | 4.800 | 4.700 | 4.740 | 4.740 | 3,297,498 |
| 2024-06-18 | 4.670 | 4.790 | 4.630 | 4.770 | 4.770 | 4,200,091 |
| 2024-06-17 | 4.770 | 4.770 | 4.650 | 4.660 | 4.660 | 4,842,893 |
| 2024-06-14 | 4.730 | 4.830 | 4.700 | 4.780 | 4.780 | 5,654,501 |
| 2024-06-13 | 4.810 | 4.830 | 4.740 | 4.760 | 4.760 | 3,703,701 |
| 2024-06-12 | 4.760 | 4.830 | 4.750 | 4.820 | 4.820 | 4,641,301 |
| 2024-06-11 | 4.840 | 4.840 | 4.750 | 4.770 | 4.770 | 5,006,500 |
| 2024-06-07 | 4.820 | 4.880 | 4.760 | 4.850 | 4.850 | 5,913,547 |
| 2024-06-06 | 4.890 | 4.950 | 4.740 | 4.770 | 4.770 | 7,236,600 |
| 2024-06-05 | 4.940 | 4.950 | 4.840 | 4.850 | 4.850 | 4,895,200 |
| 2024-06-04 | 5.010 | 5.030 | 4.880 | 4.950 | 4.950 | 5,585,700 |
| 2024-06-03 | 5.220 | 5.220 | 4.970 | 5.030 | 5.030 | 6,520,800 |
| 2024-05-31 | 5.220 | 5.250 | 5.160 | 5.210 | 5.210 | 4,185,601 |
| 2024-05-30 | 5.240 | 5.300 | 5.180 | 5.200 | 5.200 | 3,962,100 |
| 2024-05-29 | 5.280 | 5.340 | 5.220 | 5.290 | 5.290 | 3,730,000 |
| 2024-05-28 | 5.400 | 5.400 | 5.250 | 5.260 | 5.260 | 4,834,100 |
| 2024-05-27 | 5.300 | 5.370 | 5.260 | 5.340 | 5.340 | 3,508,400 |
| 2024-05-24 | 5.250 | 5.360 | 5.250 | 5.310 | 5.310 | 3,295,010 |
| 2024-05-23 | 5.350 | 5.360 | 5.260 | 5.270 | 5.270 | 4,983,700 |
| 2024-05-22 | 5.380 | 5.420 | 5.340 | 5.340 | 5.340 | 3,264,101 |
| 2024-05-21 | 5.460 | 5.470 | 5.330 | 5.370 | 5.370 | 5,061,332 |
| 2024-05-20 | 5.440 | 5.470 | 5.390 | 5.460 | 5.460 | 5,089,201 |
| 2024-05-17 | 5.450 | 5.450 | 5.350 | 5.420 | 5.420 | 3,686,500 |
| 2024-05-16 | 5.370 | 5.420 | 5.320 | 5.370 | 5.370 | 4,184,770 |
| 2024-05-15 | 5.350 | 5.380 | 5.300 | 5.310 | 5.310 | 3,374,800 |
| 2024-05-14 | 5.350 | 5.400 | 5.330 | 5.350 | 5.350 | 3,072,752 |
| 2024-05-13 | 5.370 | 5.420 | 5.270 | 5.350 | 5.350 | 6,039,000 |
| 2024-05-10 | 5.370 | 5.440 | 5.360 | 5.410 | 5.410 | 4,184,100 |
| 2024-05-09 | 5.270 | 5.410 | 5.270 | 5.370 | 5.370 | 4,803,779 |
| 2024-05-08 | 5.280 | 5.370 | 5.270 | 5.290 | 5.290 | 4,984,879 |
| 2024-05-07 | 5.300 | 5.340 | 5.260 | 5.300 | 5.300 | 3,922,566 |
| 2024-05-06 | 5.330 | 5.330 | 5.210 | 5.300 | 5.300 | 6,718,801 |
| 2024-04-30 | 5.210 | 5.220 | 5.120 | 5.170 | 5.170 | 6,119,902 |
| 2024-04-29 | 4.930 | 5.190 | 4.900 | 5.180 | 5.180 | 10,112,900 |
| 2024-04-26 | 4.870 | 4.890 | 4.800 | 4.880 | 4.880 | 5,799,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0500 CNY |
| 2022-06-17 | 0.0350 CNY |
| 2021-06-18 | 0.0310 CNY |
| 2020-07-20 | 0.0080 CNY |
| 2019-07-19 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.