Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.050	8.050	7.800	7.920	7.864	10,534,600
2022-07-29	8.270	8.340	7.990	8.020	7.963	13,261,618
2022-07-28	8.030	8.450	8.000	8.270	8.211	20,309,719
2022-07-27	7.780	8.050	7.730	7.960	7.904	10,959,897
2022-07-26	7.760	7.890	7.690	7.840	7.784	8,240,307
2022-07-25	7.930	7.960	7.650	7.750	7.695	11,628,100
2022-07-22	7.820	8.050	7.820	8.000	7.943	14,829,968
2022-07-21	7.920	7.990	7.650	7.830	7.774	14,227,338
2022-07-20	8.240	8.240	7.920	7.970	7.913	17,748,929
2022-07-19	7.980	8.230	7.900	8.140	8.082	22,152,048
2022-07-18	7.790	8.110	7.730	7.950	7.894	27,795,691
2022-07-15	8.180	8.770	7.790	7.790	7.735	49,798,730
2022-07-14	7.580	8.110	7.390	8.110	8.052	30,784,949
2022-07-13	7.370	7.450	7.290	7.370	7.318	12,536,800
2022-07-12	7.620	7.660	7.300	7.310	7.258	16,774,545
2022-07-11	7.740	7.850	7.580	7.620	7.566	25,539,479
2022-07-08	8.270	8.280	7.810	7.870	7.814	47,508,413
2022-07-07	7.100	7.790	7.100	7.790	7.735	16,163,689
2022-07-06	7.180	7.230	7.010	7.080	7.030	7,875,600
2022-07-05	7.220	7.320	7.130	7.240	7.189	7,536,000
2022-07-04	7.270	7.330	7.160	7.220	7.169	6,778,500
2022-07-01	7.290	7.440	7.160	7.310	7.258	9,201,648
2022-06-30	7.270	7.350	7.180	7.250	7.199	9,048,721
2022-06-29	7.360	7.530	7.220	7.220	7.169	12,295,921
2022-06-28	7.050	7.420	6.980	7.340	7.288	12,770,698
2022-06-27	7.350	7.350	7.040	7.070	7.020	12,083,720
2022-06-24	7.040	7.380	7.030	7.280	7.228	14,282,726
2022-06-23	6.900	7.050	6.690	7.040	6.990	11,093,101
2022-06-22	6.820	7.100	6.810	6.960	6.911	9,400,235
2022-06-21	6.960	7.090	6.800	6.890	6.841	7,666,549
2022-06-20	6.780	7.110	6.750	6.940	6.891	9,872,066
2022-06-17	6.790	6.890	6.690	6.760	6.712	6,776,466
2022-06-16	6.880	6.950	6.830	6.860	6.777	7,323,872
2022-06-15	7.030	7.090	6.880	6.880	6.796	9,227,700
2022-06-14	7.100	7.190	6.870	7.090	7.004	12,053,100
2022-06-13	7.310	7.370	7.000	7.120	7.033	19,546,438
2022-06-10	6.900	7.200	6.820	7.180	7.093	15,265,470
2022-06-09	6.870	7.100	6.750	6.910	6.826	12,176,700
2022-06-08	6.800	7.010	6.650	6.850	6.767	9,721,677
2022-06-07	6.760	6.840	6.680	6.820	6.737	7,767,068
2022-06-06	6.770	6.830	6.660	6.770	6.688	7,549,810
2022-06-02	6.870	6.870	6.710	6.730	6.648	6,778,106
2022-06-01	6.830	6.970	6.710	6.810	6.727	9,876,601
2022-05-31	6.780	7.040	6.780	6.880	6.796	11,482,062
2022-05-30	6.810	7.090	6.760	6.850	6.767	13,023,366
2022-05-27	6.700	6.830	6.630	6.760	6.678	9,798,701
2022-05-26	6.660	6.750	6.520	6.660	6.579	10,945,113
2022-05-25	6.200	6.730	6.170	6.650	6.569	13,779,111
2022-05-24	6.550	6.570	6.220	6.220	6.144	9,457,206
2022-05-23	6.280	6.540	6.230	6.490	6.411	11,799,905
2022-05-20	6.180	6.240	6.110	6.210	6.134	6,398,786
2022-05-19	6.060	6.150	5.990	6.150	6.075	4,453,200
2022-05-18	6.110	6.170	6.060	6.140	6.065	5,167,400
2022-05-17	6.150	6.180	6.010	6.080	6.006	4,927,992
2022-05-16	6.180	6.190	6.090	6.150	6.075	5,423,800
2022-05-13	6.110	6.160	6.030	6.130	6.055	4,332,500
2022-05-12	5.960	6.150	5.940	6.120	6.046	5,139,600
2022-05-11	6.120	6.210	6.020	6.030	5.957	9,045,700
2022-05-10	5.980	6.160	5.980	6.150	6.075	8,060,132
2022-05-09	5.870	6.110	5.870	6.070	5.996	7,072,800

← NewerPage 18 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.