Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.580	6.600	6.500	6.530	6.484	9,701,202
2023-04-26	6.600	6.690	6.510	6.610	6.563	13,954,991
2023-04-25	6.650	6.710	6.530	6.600	6.553	20,363,337
2023-04-24	6.840	6.900	6.600	6.700	6.652	38,511,869
2023-04-21	6.510	6.700	6.420	6.700	6.652	23,507,864
2023-04-20	6.180	6.200	6.080	6.090	6.047	2,303,429
2023-04-19	6.200	6.230	6.140	6.140	6.096	2,604,528
2023-04-18	6.220	6.240	6.160	6.180	6.136	2,336,040
2023-04-17	6.210	6.240	6.130	6.230	6.186	2,809,700
2023-04-14	6.250	6.260	6.160	6.210	6.166	2,117,900
2023-04-13	6.210	6.270	6.160	6.210	6.166	2,925,020
2023-04-12	6.130	6.180	6.100	6.160	6.116	2,121,600
2023-04-11	6.070	6.130	6.030	6.120	6.077	2,938,800
2023-04-10	6.210	6.210	6.060	6.060	6.017	4,014,000
2023-04-07	6.190	6.240	6.170	6.210	6.166	2,624,675
2023-04-06	6.150	6.280	6.120	6.180	6.136	3,826,470
2023-04-04	6.300	6.310	6.170	6.170	6.126	4,189,280
2023-04-03	6.310	6.320	6.260	6.290	6.245	3,708,400
2023-03-31	6.270	6.340	6.260	6.310	6.265	2,499,700
2023-03-30	6.270	6.300	6.180	6.280	6.235	3,521,432
2023-03-29	6.350	6.400	6.270	6.270	6.226	2,518,300
2023-03-28	6.400	6.420	6.330	6.340	6.295	2,485,614
2023-03-27	6.430	6.460	6.370	6.420	6.374	2,697,926
2023-03-24	6.470	6.500	6.420	6.430	6.384	2,653,301
2023-03-23	6.580	6.590	6.420	6.470	6.424	3,906,300
2023-03-22	6.370	6.570	6.370	6.530	6.484	5,810,513
2023-03-21	6.350	6.400	6.330	6.380	6.335	3,183,300
2023-03-20	6.420	6.430	6.330	6.360	6.315	2,502,901
2023-03-17	6.370	6.470	6.330	6.440	6.394	2,895,900
2023-03-16	6.390	6.430	6.300	6.310	6.265	2,546,401
2023-03-15	6.310	6.470	6.310	6.420	6.374	3,009,434
2023-03-14	6.420	6.420	6.260	6.310	6.265	3,634,186
2023-03-13	6.460	6.540	6.380	6.410	6.365	3,900,500
2023-03-10	6.640	6.650	6.480	6.490	6.444	3,302,800
2023-03-09	6.680	6.680	6.570	6.630	6.583	2,268,700
2023-03-08	6.570	6.690	6.530	6.680	6.633	2,269,094
2023-03-07	6.720	6.720	6.570	6.570	6.523	3,030,099
2023-03-06	6.750	6.780	6.680	6.690	6.643	3,176,912
2023-03-03	6.780	6.790	6.680	6.750	6.702	3,718,515
2023-03-02	6.790	6.830	6.740	6.760	6.712	3,293,500
2023-03-01	6.780	6.830	6.750	6.800	6.752	4,226,410
2023-02-28	6.710	6.790	6.680	6.780	6.732	2,820,996
2023-02-27	6.850	6.850	6.700	6.710	6.662	3,738,400
2023-02-24	6.820	6.860	6.760	6.830	6.782	2,272,610
2023-02-23	6.820	6.890	6.780	6.840	6.791	3,992,610
2023-02-22	6.820	6.820	6.760	6.810	6.762	2,312,302
2023-02-21	6.770	6.840	6.750	6.810	6.762	3,378,780
2023-02-20	6.630	6.770	6.600	6.760	6.712	4,089,302
2023-02-17	6.610	6.790	6.580	6.620	6.573	4,494,270
2023-02-16	6.830	6.840	6.560	6.600	6.553	5,932,545
2023-02-15	6.850	6.870	6.790	6.810	6.762	2,790,054
2023-02-14	6.880	6.900	6.810	6.860	6.811	3,308,995
2023-02-13	6.790	6.900	6.780	6.840	6.791	3,475,093
2023-02-10	6.800	6.820	6.730	6.780	6.732	2,457,500
2023-02-09	6.710	6.810	6.670	6.800	6.752	3,641,111
2023-02-08	6.700	6.750	6.650	6.680	6.633	3,394,900
2023-02-07	6.710	6.730	6.610	6.700	6.652	3,600,375
2023-02-06	6.730	6.750	6.660	6.680	6.633	2,702,100
2023-02-03	6.760	6.780	6.650	6.740	6.692	3,859,202
2023-02-02	6.790	6.830	6.750	6.750	6.702	4,991,593

← NewerPage 15 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.