Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.970	6.080	5.930	6.060	6.060	3,666,000
2023-10-26	5.950	5.970	5.850	5.970	5.970	2,842,870
2023-10-25	5.900	5.990	5.900	5.950	5.950	3,047,106
2023-10-24	5.700	5.920	5.700	5.900	5.900	3,856,700
2023-10-23	5.870	5.870	5.690	5.710	5.710	4,428,500
2023-10-20	5.830	5.890	5.800	5.870	5.870	5,300,802
2023-10-19	5.850	5.910	5.790	5.850	5.850	6,940,682
2023-10-18	5.990	5.990	5.830	5.830	5.830	3,878,900
2023-10-17	5.990	6.030	5.960	5.980	5.980	2,763,000
2023-10-16	6.010	6.050	5.980	6.010	6.010	3,335,319
2023-10-13	6.100	6.100	6.000	6.010	6.010	3,931,331
2023-10-12	6.060	6.150	6.030	6.150	6.150	3,950,631
2023-10-11	6.130	6.130	6.020	6.060	6.060	4,963,276
2023-10-10	6.170	6.220	6.100	6.120	6.120	4,117,100
2023-10-09	6.250	6.280	6.130	6.170	6.170	5,881,900
2023-09-28	6.220	6.310	6.190	6.300	6.300	3,496,100
2023-09-27	6.180	6.230	6.130	6.200	6.200	3,891,500
2023-09-26	6.230	6.260	6.180	6.190	6.190	3,161,032
2023-09-25	6.310	6.350	6.230	6.250	6.250	4,414,147
2023-09-22	6.270	6.320	6.240	6.310	6.310	4,500,768
2023-09-21	6.370	6.370	6.260	6.280	6.280	4,131,866
2023-09-20	6.410	6.420	6.350	6.370	6.370	3,946,856
2023-09-19	6.470	6.480	6.380	6.400	6.400	3,592,412
2023-09-18	6.430	6.490	6.360	6.470	6.470	3,628,302
2023-09-15	6.480	6.520	6.440	6.470	6.470	3,971,584
2023-09-14	6.450	6.500	6.380	6.460	6.460	3,355,703
2023-09-13	6.450	6.480	6.410	6.450	6.450	3,376,677
2023-09-12	6.440	6.510	6.440	6.480	6.480	3,054,100
2023-09-11	6.360	6.490	6.280	6.480	6.480	4,390,080
2023-09-08	6.450	6.450	6.340	6.360	6.360	3,968,946
2023-09-07	6.540	6.560	6.420	6.430	6.430	4,059,003
2023-09-06	6.550	6.580	6.450	6.570	6.570	4,281,500
2023-09-05	6.580	6.590	6.480	6.540	6.540	4,118,900
2023-09-04	6.420	6.570	6.400	6.560	6.560	5,430,000
2023-09-01	6.350	6.440	6.330	6.440	6.440	5,423,719
2023-08-31	6.450	6.470	6.330	6.350	6.350	7,378,310
2023-08-30	6.650	6.690	6.450	6.450	6.450	9,352,000
2023-08-29	6.570	6.700	6.520	6.650	6.650	9,346,196
2023-08-28	6.800	6.850	6.540	6.560	6.560	16,693,505
2023-08-25	6.740	6.910	6.530	6.550	6.550	17,876,000
2023-08-24	6.920	6.940	6.460	6.710	6.710	21,207,203
2023-08-23	6.610	7.190	6.550	6.890	6.890	18,359,200
2023-08-22	6.550	6.720	6.510	6.650	6.650	8,041,500
2023-08-21	6.720	6.840	6.510	6.530	6.530	8,303,505
2023-08-18	6.810	6.870	6.660	6.680	6.680	3,883,500
2023-08-17	6.670	6.800	6.600	6.790	6.790	5,297,864
2023-08-16	6.780	6.820	6.660	6.670	6.670	5,290,602
2023-08-15	6.830	6.950	6.750	6.820	6.820	7,352,496
2023-08-14	6.750	6.970	6.690	6.900	6.900	7,984,200
2023-08-11	6.870	7.010	6.840	6.840	6.840	7,805,776
2023-08-10	6.860	7.020	6.820	6.850	6.850	4,472,799
2023-08-09	7.010	7.030	6.860	6.880	6.880	5,116,200
2023-08-08	7.070	7.090	7.010	7.030	7.030	2,616,603
2023-08-07	7.200	7.200	7.030	7.050	7.050	4,365,004
2023-08-04	7.250	7.300	7.140	7.170	7.170	5,100,429
2023-08-03	7.230	7.250	7.140	7.250	7.250	4,492,701
2023-08-02	7.270	7.350	7.220	7.240	7.240	4,583,330
2023-08-01	7.230	7.290	7.180	7.240	7.240	4,908,200
2023-07-31	7.380	7.380	7.220	7.240	7.240	6,276,198
2023-07-28	7.220	7.360	7.170	7.340	7.340	5,715,332

← NewerPage 13 of 21 · 1,212 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.