Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.290	7.350	7.210	7.220	7.220	4,061,700
2023-07-26	7.250	7.310	7.210	7.270	7.270	4,618,501
2023-07-25	7.180	7.330	7.160	7.300	7.300	6,749,058
2023-07-24	7.000	7.200	6.930	7.160	7.160	5,873,821
2023-07-21	7.040	7.100	6.960	7.010	7.010	4,342,801
2023-07-20	7.200	7.210	7.000	7.050	7.050	5,113,400
2023-07-19	7.110	7.300	7.100	7.200	7.200	5,389,032
2023-07-18	7.010	7.200	7.010	7.140	7.140	5,213,100
2023-07-17	7.070	7.090	6.950	7.050	7.050	4,465,300
2023-07-14	7.020	7.110	6.990	7.070	7.070	5,641,600
2023-07-13	6.990	7.080	6.970	7.040	6.990	4,253,605
2023-07-12	7.080	7.100	6.950	6.960	6.911	7,063,604
2023-07-11	7.110	7.190	7.040	7.110	7.060	4,000,916
2023-07-10	7.130	7.200	7.110	7.150	7.099	4,298,680
2023-07-07	7.100	7.190	7.030	7.110	7.060	3,353,720
2023-07-06	7.100	7.150	7.040	7.100	7.050	3,902,800
2023-07-05	7.130	7.180	7.080	7.090	7.040	3,908,300
2023-07-04	7.220	7.220	7.090	7.120	7.069	5,299,614
2023-07-03	7.220	7.260	7.130	7.200	7.149	5,724,108
2023-06-30	7.170	7.300	7.150	7.240	7.189	6,596,801
2023-06-29	7.210	7.300	7.150	7.170	7.119	6,321,322
2023-06-28	7.180	7.260	7.080	7.230	7.179	7,492,992
2023-06-27	6.980	7.190	6.980	7.160	7.109	5,695,356
2023-06-26	7.070	7.170	6.970	7.000	6.950	6,224,366
2023-06-21	6.910	7.190	6.910	7.080	7.030	8,092,456
2023-06-20	6.970	7.050	6.920	6.930	6.881	4,863,298
2023-06-19	7.150	7.170	6.950	6.970	6.921	6,547,600
2023-06-16	7.130	7.250	7.100	7.110	7.060	6,112,480
2023-06-15	7.110	7.190	7.050	7.140	7.089	7,713,040
2023-06-14	7.130	7.310	7.090	7.180	7.129	10,611,249
2023-06-13	7.050	7.130	6.970	7.110	7.060	9,645,385
2023-06-12	6.810	7.060	6.730	7.050	7.000	11,665,412
2023-06-09	6.700	6.840	6.630	6.810	6.762	8,061,602
2023-06-08	6.450	6.920	6.450	6.720	6.672	13,605,459
2023-06-07	6.500	6.590	6.470	6.480	6.434	2,816,659
2023-06-06	6.560	6.660	6.530	6.540	6.494	3,254,101
2023-06-05	6.560	6.630	6.490	6.580	6.533	2,512,470
2023-06-02	6.420	6.560	6.420	6.530	6.484	3,156,900
2023-06-01	6.530	6.530	6.400	6.420	6.374	4,236,112
2023-05-31	6.580	6.630	6.490	6.530	6.484	3,484,101
2023-05-30	6.630	6.690	6.530	6.590	6.543	3,217,301
2023-05-29	6.550	6.750	6.550	6.660	6.613	5,442,239
2023-05-26	6.650	6.650	6.510	6.580	6.533	3,498,800
2023-05-25	6.560	6.640	6.540	6.640	6.593	3,688,880
2023-05-24	6.630	6.660	6.560	6.570	6.523	3,495,130
2023-05-23	6.710	6.740	6.630	6.640	6.593	2,842,402
2023-05-22	6.720	6.740	6.610	6.680	6.633	3,487,300
2023-05-19	6.750	6.780	6.650	6.690	6.643	3,553,613
2023-05-18	6.760	6.840	6.710	6.790	6.742	4,241,596
2023-05-17	6.670	6.780	6.660	6.780	6.732	3,441,500
2023-05-16	6.770	6.880	6.680	6.700	6.652	4,890,900
2023-05-15	6.680	6.780	6.670	6.770	6.722	4,992,641
2023-05-12	6.710	6.750	6.670	6.720	6.672	4,949,096
2023-05-11	6.690	6.750	6.660	6.710	6.662	3,551,116
2023-05-10	6.680	6.790	6.660	6.710	6.662	5,010,013
2023-05-09	6.810	6.870	6.700	6.720	6.672	7,097,977
2023-05-08	6.900	6.930	6.770	6.830	6.782	6,946,638
2023-05-05	6.790	6.910	6.700	6.870	6.821	11,726,017
2023-05-04	6.660	6.830	6.650	6.780	6.732	10,877,374
2023-04-28	6.560	6.680	6.540	6.680	6.633	10,442,700

← NewerPage 14 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.