Luyin Investment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.820	5.840	5.430	5.470	5.470	5,794,200
2024-01-19	5.960	5.960	5.780	5.830	5.830	4,731,600
2024-01-18	6.080	6.080	5.740	5.970	5.970	8,677,000
2024-01-17	6.180	6.270	6.100	6.100	6.100	5,599,703
2024-01-16	6.170	6.250	6.120	6.210	6.210	5,152,125
2024-01-15	6.140	6.220	6.120	6.170	6.170	3,475,704
2024-01-12	6.140	6.250	6.140	6.160	6.160	3,698,300
2024-01-11	6.090	6.170	6.080	6.160	6.160	3,439,602
2024-01-10	6.140	6.160	6.060	6.110	6.110	3,462,200
2024-01-09	6.090	6.180	6.070	6.120	6.120	4,612,494
2024-01-08	6.170	6.210	6.080	6.100	6.100	4,724,319
2024-01-05	6.290	6.320	6.160	6.210	6.210	5,787,000
2024-01-04	6.300	6.330	6.250	6.280	6.280	4,494,863
2024-01-03	6.210	6.300	6.190	6.270	6.270	3,563,020
2024-01-02	6.160	6.260	6.130	6.230	6.230	4,087,670
2023-12-29	6.100	6.180	6.100	6.150	6.150	3,870,900
2023-12-28	6.010	6.140	5.940	6.120	6.120	4,779,181
2023-12-27	5.960	6.000	5.850	5.970	5.970	4,205,708
2023-12-26	5.980	6.010	5.900	5.930	5.930	4,338,524
2023-12-25	6.010	6.050	5.900	5.980	5.980	5,324,839
2023-12-22	6.130	6.150	6.030	6.060	6.060	4,826,095
2023-12-21	6.010	6.130	5.960	6.130	6.130	4,728,200
2023-12-20	6.060	6.120	6.040	6.060	6.060	5,198,734
2023-12-19	6.110	6.120	6.030	6.060	6.060	4,878,800
2023-12-18	6.210	6.240	6.070	6.110	6.110	5,292,456
2023-12-15	6.230	6.290	6.180	6.210	6.210	5,020,300
2023-12-14	6.200	6.270	6.180	6.230	6.230	5,499,040
2023-12-13	6.150	6.230	6.120	6.200	6.200	6,333,700
2023-12-12	6.080	6.160	6.030	6.140	6.140	6,482,800
2023-12-11	6.010	6.080	5.870	6.060	6.060	7,115,300
2023-12-08	6.210	6.240	6.030	6.030	6.030	10,945,603
2023-12-07	6.250	6.480	6.140	6.250	6.250	13,424,450
2023-12-06	6.120	6.210	6.080	6.170	6.170	4,492,591
2023-12-05	6.180	6.190	6.100	6.100	6.100	3,373,700
2023-12-04	6.140	6.180	6.110	6.170	6.170	3,459,500
2023-12-01	6.070	6.120	6.050	6.110	6.110	3,660,022
2023-11-30	6.120	6.130	6.020	6.050	6.050	4,355,600
2023-11-29	6.150	6.180	6.090	6.100	6.100	3,719,924
2023-11-28	6.160	6.160	6.030	6.140	6.140	5,501,642
2023-11-27	6.180	6.210	6.000	6.130	6.130	10,828,300
2023-11-24	6.210	6.420	6.130	6.260	6.260	10,623,178
2023-11-23	6.150	6.240	6.140	6.230	6.230	3,795,930
2023-11-22	6.130	6.220	6.130	6.160	6.160	4,525,000
2023-11-21	6.120	6.190	6.110	6.130	6.130	3,704,292
2023-11-20	6.120	6.150	6.080	6.120	6.120	3,215,801
2023-11-17	6.070	6.130	6.030	6.130	6.130	3,234,200
2023-11-16	6.130	6.130	6.040	6.040	6.040	2,813,700
2023-11-15	6.100	6.130	6.050	6.120	6.120	3,603,098
2023-11-14	6.050	6.100	6.000	6.070	6.070	4,183,419
2023-11-13	6.010	6.090	6.010	6.060	6.060	4,175,408
2023-11-10	6.030	6.090	5.990	6.000	6.000	5,215,400
2023-11-09	6.150	6.200	6.030	6.050	6.050	5,608,700
2023-11-08	6.140	6.230	6.120	6.190	6.190	3,408,800
2023-11-07	6.100	6.160	6.050	6.150	6.150	3,644,678
2023-11-06	6.080	6.100	6.030	6.100	6.100	3,184,900
2023-11-03	6.010	6.070	6.010	6.050	6.050	3,886,200
2023-11-02	6.020	6.100	5.990	6.000	6.000	3,160,008
2023-11-01	5.940	6.060	5.940	6.050	6.050	4,275,601
2023-10-31	6.020	6.040	5.960	5.980	5.980	2,903,824
2023-10-30	6.090	6.090	6.000	6.010	6.010	4,238,050

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.