Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.170	6.370	6.170	6.360	6.315	5,549,500
2022-10-31	6.250	6.290	6.040	6.160	6.116	8,262,622
2022-10-28	6.500	6.730	6.200	6.250	6.206	8,490,702
2022-10-27	6.520	6.590	6.460	6.520	6.474	4,895,696
2022-10-26	6.410	6.540	6.410	6.420	6.374	4,357,322
2022-10-25	6.410	6.420	6.230	6.410	6.365	5,324,500
2022-10-24	6.660	6.690	6.320	6.380	6.335	6,376,700
2022-10-21	6.550	6.750	6.530	6.680	6.633	4,510,602
2022-10-20	6.600	6.660	6.470	6.560	6.513	3,643,409
2022-10-19	6.690	6.730	6.620	6.630	6.583	3,305,546
2022-10-18	6.730	6.730	6.600	6.630	6.583	3,465,702
2022-10-17	6.550	6.670	6.520	6.660	6.613	3,406,800
2022-10-14	6.550	6.630	6.530	6.600	6.553	4,148,953
2022-10-13	6.430	6.590	6.420	6.510	6.464	4,117,503
2022-10-12	6.310	6.490	6.240	6.480	6.434	4,086,737
2022-10-11	6.200	6.340	6.130	6.310	6.265	4,534,105
2022-10-10	6.290	6.370	6.140	6.170	6.126	3,741,200
2022-09-30	6.580	6.580	6.260	6.260	6.216	4,382,958
2022-09-29	6.470	6.580	6.450	6.470	6.424	4,536,563
2022-09-28	6.580	6.590	6.390	6.430	6.384	4,421,848
2022-09-27	6.460	6.630	6.460	6.610	6.563	5,533,950
2022-09-26	6.570	6.640	6.400	6.460	6.414	4,706,408
2022-09-23	6.790	6.860	6.590	6.650	6.603	6,333,100
2022-09-22	6.870	6.940	6.780	6.810	6.762	4,148,200
2022-09-21	6.880	6.980	6.740	6.930	6.881	4,337,890
2022-09-20	6.950	7.000	6.830	6.870	6.821	5,005,837
2022-09-19	6.850	6.980	6.810	6.890	6.841	5,110,720
2022-09-16	7.050	7.120	6.890	6.890	6.841	6,430,700
2022-09-15	7.320	7.390	7.020	7.110	7.060	9,722,400
2022-09-14	7.650	7.650	7.220	7.310	7.258	12,057,502
2022-09-13	7.990	8.010	7.660	7.720	7.665	8,211,370
2022-09-09	8.050	8.080	7.860	7.930	7.874	6,141,536
2022-09-08	8.100	8.150	8.040	8.080	8.023	4,862,100
2022-09-07	8.110	8.180	8.060	8.100	8.043	5,401,225
2022-09-06	8.100	8.150	7.980	8.120	8.062	7,328,026
2022-09-05	7.900	8.210	7.820	8.080	8.023	12,969,882
2022-09-02	7.680	7.790	7.590	7.780	7.725	4,556,570
2022-09-01	7.830	7.900	7.600	7.660	7.606	7,663,896
2022-08-31	8.130	8.130	7.710	7.730	7.675	10,475,912
2022-08-30	8.200	8.240	8.020	8.130	8.072	8,183,832
2022-08-29	7.900	8.200	7.850	8.180	8.122	8,429,006
2022-08-26	8.130	8.280	7.950	8.020	7.963	10,185,926
2022-08-25	8.020	8.140	7.800	8.070	8.013	11,321,886
2022-08-24	8.200	8.340	8.000	8.040	7.983	10,328,300
2022-08-23	7.980	8.210	7.950	8.200	8.142	9,776,794
2022-08-22	7.980	8.060	7.850	8.020	7.963	8,266,949
2022-08-19	8.000	8.230	7.990	8.000	7.943	11,115,878
2022-08-18	7.810	8.230	7.810	7.990	7.933	14,071,000
2022-08-17	7.980	8.010	7.760	7.850	7.794	9,837,931
2022-08-16	7.610	8.070	7.590	7.930	7.874	15,106,663
2022-08-15	7.650	7.680	7.560	7.630	7.576	6,021,900
2022-08-12	7.630	7.750	7.550	7.680	7.626	8,055,800
2022-08-11	7.540	7.690	7.480	7.590	7.536	7,575,500
2022-08-10	7.460	7.520	7.390	7.490	7.437	6,486,168
2022-08-09	7.440	7.570	7.400	7.500	7.447	7,952,686
2022-08-08	7.370	7.520	7.320	7.460	7.407	6,313,302
2022-08-05	7.470	7.510	7.290	7.400	7.347	7,779,200
2022-08-04	7.240	7.490	7.240	7.450	7.397	9,567,400
2022-08-03	7.260	7.720	7.180	7.210	7.159	12,726,334
2022-08-02	7.760	7.760	7.180	7.280	7.228	16,683,294

← NewerPage 17 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.