Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.840 | 4.940 | 4.800 | 4.860 | 4.860 | 4,469,369 |
| 2024-04-24 | 4.760 | 4.850 | 4.720 | 4.840 | 4.840 | 5,618,886 |
| 2024-04-23 | 4.770 | 4.780 | 4.680 | 4.730 | 4.730 | 5,994,716 |
| 2024-04-22 | 4.900 | 4.980 | 4.690 | 4.770 | 4.770 | 9,741,200 |
| 2024-04-19 | 5.100 | 5.160 | 5.000 | 5.100 | 5.100 | 5,027,703 |
| 2024-04-18 | 5.060 | 5.140 | 5.010 | 5.050 | 5.050 | 4,929,298 |
| 2024-04-17 | 4.800 | 5.080 | 4.780 | 5.070 | 5.070 | 8,126,946 |
| 2024-04-16 | 5.010 | 5.100 | 4.740 | 4.770 | 4.770 | 11,900,526 |
| 2024-04-15 | 5.350 | 5.420 | 5.080 | 5.140 | 5.140 | 11,542,951 |
| 2024-04-12 | 5.460 | 5.600 | 5.390 | 5.440 | 5.440 | 11,333,714 |
| 2024-04-11 | 5.410 | 5.660 | 5.350 | 5.480 | 5.480 | 10,551,392 |
| 2024-04-10 | 5.450 | 5.570 | 5.400 | 5.460 | 5.460 | 6,163,000 |
| 2024-04-09 | 5.440 | 5.560 | 5.410 | 5.520 | 5.520 | 5,257,902 |
| 2024-04-08 | 5.540 | 5.580 | 5.440 | 5.440 | 5.440 | 6,429,228 |
| 2024-04-03 | 5.540 | 5.550 | 5.460 | 5.550 | 5.550 | 4,137,500 |
| 2024-04-02 | 5.440 | 5.540 | 5.440 | 5.520 | 5.520 | 4,533,138 |
| 2024-04-01 | 5.390 | 5.460 | 5.350 | 5.450 | 5.450 | 4,736,100 |
| 2024-03-29 | 5.330 | 5.400 | 5.290 | 5.330 | 5.330 | 2,556,300 |
| 2024-03-28 | 5.180 | 5.310 | 5.160 | 5.270 | 5.270 | 3,865,000 |
| 2024-03-27 | 5.290 | 5.330 | 5.170 | 5.170 | 5.170 | 3,616,100 |
| 2024-03-26 | 5.290 | 5.340 | 5.200 | 5.310 | 5.310 | 3,737,500 |
| 2024-03-25 | 5.380 | 5.430 | 5.270 | 5.280 | 5.280 | 3,389,220 |
| 2024-03-22 | 5.480 | 5.520 | 5.350 | 5.420 | 5.420 | 4,205,991 |
| 2024-03-21 | 5.510 | 5.560 | 5.440 | 5.500 | 5.500 | 4,330,601 |
| 2024-03-20 | 5.380 | 5.580 | 5.380 | 5.520 | 5.520 | 5,371,732 |
| 2024-03-19 | 5.380 | 5.480 | 5.380 | 5.410 | 5.410 | 4,104,588 |
| 2024-03-18 | 5.400 | 5.420 | 5.350 | 5.400 | 5.400 | 4,428,868 |
| 2024-03-15 | 5.290 | 5.380 | 5.280 | 5.380 | 5.380 | 3,154,630 |
| 2024-03-14 | 5.320 | 5.370 | 5.260 | 5.320 | 5.320 | 3,282,400 |
| 2024-03-13 | 5.410 | 5.430 | 5.300 | 5.330 | 5.330 | 3,709,700 |
| 2024-03-12 | 5.300 | 5.430 | 5.240 | 5.400 | 5.400 | 4,929,532 |
| 2024-03-11 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 3,440,844 |
| 2024-03-08 | 5.230 | 5.260 | 5.130 | 5.170 | 5.170 | 3,161,000 |
| 2024-03-07 | 5.230 | 5.290 | 5.170 | 5.180 | 5.180 | 3,675,636 |
| 2024-03-06 | 5.140 | 5.240 | 5.110 | 5.210 | 5.210 | 3,742,905 |
| 2024-03-05 | 5.160 | 5.200 | 5.080 | 5.140 | 5.140 | 4,515,960 |
| 2024-03-04 | 5.240 | 5.270 | 5.090 | 5.180 | 5.180 | 4,487,502 |
| 2024-03-01 | 5.200 | 5.260 | 5.140 | 5.240 | 5.240 | 6,354,302 |
| 2024-02-29 | 4.950 | 5.140 | 4.940 | 5.130 | 5.130 | 6,784,403 |
| 2024-02-28 | 5.380 | 5.470 | 5.000 | 5.020 | 5.020 | 10,118,902 |
| 2024-02-27 | 5.230 | 5.370 | 5.190 | 5.360 | 5.360 | 5,271,996 |
| 2024-02-26 | 5.160 | 5.370 | 5.120 | 5.260 | 5.260 | 7,596,700 |
| 2024-02-23 | 5.060 | 5.150 | 5.020 | 5.150 | 5.150 | 5,108,525 |
| 2024-02-22 | 4.990 | 5.080 | 4.970 | 5.040 | 5.040 | 5,975,453 |
| 2024-02-21 | 4.890 | 5.130 | 4.850 | 4.990 | 4.990 | 7,072,658 |
| 2024-02-20 | 4.920 | 4.950 | 4.830 | 4.940 | 4.940 | 4,855,717 |
| 2024-02-19 | 4.740 | 5.050 | 4.710 | 4.930 | 4.930 | 10,823,996 |
| 2024-02-08 | 4.410 | 4.770 | 4.330 | 4.760 | 4.760 | 10,687,881 |
| 2024-02-07 | 4.470 | 4.500 | 4.290 | 4.350 | 4.350 | 11,074,560 |
| 2024-02-06 | 4.420 | 4.590 | 4.110 | 4.480 | 4.480 | 11,583,700 |
| 2024-02-05 | 4.860 | 4.860 | 4.390 | 4.390 | 4.390 | 12,706,940 |
| 2024-02-02 | 5.180 | 5.270 | 4.760 | 4.880 | 4.880 | 9,554,294 |
| 2024-02-01 | 5.350 | 5.350 | 5.020 | 5.170 | 5.170 | 7,986,400 |
| 2024-01-31 | 5.600 | 5.680 | 5.330 | 5.350 | 5.350 | 6,791,300 |
| 2024-01-30 | 5.760 | 5.880 | 5.590 | 5.630 | 5.630 | 5,634,500 |
| 2024-01-29 | 6.030 | 6.100 | 5.760 | 5.780 | 5.780 | 7,091,697 |
| 2024-01-26 | 5.900 | 6.080 | 5.880 | 5.980 | 5.980 | 9,707,416 |
| 2024-01-25 | 5.690 | 6.010 | 5.650 | 5.930 | 5.930 | 11,624,525 |
| 2024-01-24 | 5.420 | 5.730 | 5.350 | 5.710 | 5.710 | 7,610,501 |
| 2024-01-23 | 5.470 | 5.510 | 5.270 | 5.420 | 5.420 | 6,547,996 |
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.