Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.660	6.810	6.650	6.790	6.742	5,779,641
2023-01-31	6.610	6.660	6.540	6.640	6.593	3,584,260
2023-01-30	6.500	6.600	6.470	6.590	6.543	5,291,634
2023-01-20	6.440	6.470	6.370	6.470	6.424	3,217,333
2023-01-19	6.300	6.420	6.250	6.400	6.355	4,061,532
2023-01-18	6.220	6.300	6.220	6.280	6.235	2,430,188
2023-01-17	6.330	6.340	6.210	6.240	6.196	2,691,101
2023-01-16	6.240	6.310	6.230	6.290	6.245	2,445,401
2023-01-13	6.260	6.300	6.230	6.260	6.216	2,032,000
2023-01-12	6.230	6.280	6.200	6.220	6.176	2,399,800
2023-01-11	6.350	6.370	6.240	6.240	6.196	2,668,800
2023-01-10	6.350	6.390	6.290	6.300	6.255	2,621,900
2023-01-09	6.360	6.420	6.350	6.380	6.335	2,784,200
2023-01-06	6.330	6.430	6.330	6.380	6.335	2,905,618
2023-01-05	6.340	6.400	6.290	6.380	6.335	3,339,210
2023-01-04	6.210	6.430	6.170	6.360	6.315	5,301,115
2023-01-03	6.060	6.240	6.060	6.210	6.166	4,264,701
2022-12-30	6.000	6.070	5.980	6.060	6.017	2,266,619
2022-12-29	6.030	6.090	5.990	6.000	5.957	2,838,138
2022-12-28	6.130	6.130	6.010	6.060	6.017	3,452,500
2022-12-27	6.160	6.180	6.080	6.120	6.077	2,958,700
2022-12-26	6.130	6.190	6.070	6.130	6.087	2,599,000
2022-12-23	6.120	6.180	6.080	6.090	6.047	2,168,224
2022-12-22	6.300	6.310	6.100	6.150	6.106	3,654,301
2022-12-21	6.370	6.370	6.230	6.260	6.216	2,170,401
2022-12-20	6.260	6.370	6.200	6.330	6.285	2,942,301
2022-12-19	6.460	6.490	6.220	6.260	6.216	4,228,200
2022-12-16	6.540	6.560	6.450	6.460	6.414	3,683,146
2022-12-15	6.660	6.660	6.540	6.560	6.513	3,902,546
2022-12-14	6.630	6.770	6.600	6.620	6.573	4,110,100
2022-12-13	6.580	6.660	6.560	6.610	6.563	3,604,900
2022-12-12	6.760	6.760	6.590	6.600	6.553	4,429,661
2022-12-09	6.740	6.780	6.690	6.740	6.692	3,350,600
2022-12-08	6.750	6.800	6.710	6.740	6.692	3,129,202
2022-12-07	6.780	6.810	6.740	6.780	6.732	3,468,200
2022-12-06	6.990	7.000	6.740	6.780	6.732	6,912,700
2022-12-05	6.830	6.920	6.820	6.910	6.861	5,511,666
2022-12-02	6.910	6.920	6.760	6.810	6.762	4,294,197
2022-12-01	6.840	6.900	6.800	6.880	6.831	4,791,566
2022-11-30	6.820	6.830	6.730	6.800	6.752	4,524,501
2022-11-29	6.610	6.780	6.590	6.770	6.722	4,942,128
2022-11-28	6.650	6.690	6.470	6.550	6.504	5,788,404
2022-11-25	6.680	6.810	6.670	6.760	6.712	4,498,051
2022-11-24	6.660	6.740	6.650	6.700	6.652	3,317,512
2022-11-23	6.650	6.710	6.540	6.660	6.613	3,617,602
2022-11-22	6.670	6.810	6.670	6.700	6.652	3,879,892
2022-11-21	6.660	6.750	6.570	6.720	6.672	4,317,030
2022-11-18	6.740	6.770	6.660	6.670	6.623	3,820,566
2022-11-17	6.760	6.810	6.710	6.740	6.692	2,878,400
2022-11-16	6.810	6.880	6.760	6.790	6.742	3,593,600
2022-11-15	6.680	6.830	6.630	6.820	6.772	4,598,003
2022-11-14	6.760	6.760	6.650	6.690	6.643	3,848,708
2022-11-11	6.770	6.830	6.700	6.730	6.682	4,180,601
2022-11-10	6.630	6.720	6.620	6.690	6.643	3,169,901
2022-11-09	6.850	6.850	6.650	6.680	6.633	4,146,630
2022-11-08	6.710	6.860	6.630	6.780	6.732	5,280,101
2022-11-07	6.560	6.760	6.560	6.750	6.702	5,983,000
2022-11-04	6.490	6.580	6.460	6.580	6.533	3,543,201
2022-11-03	6.410	6.630	6.360	6.480	6.434	4,973,659
2022-11-02	6.360	6.480	6.310	6.420	6.374	3,826,408

← NewerPage 16 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.