Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.900	5.980	5.810	5.910	5.838	7,375,700
2022-05-05	5.900	6.120	5.850	6.020	5.947	9,914,258
2022-04-29	5.790	5.990	5.720	5.930	5.858	9,419,000
2022-04-28	5.710	5.820	5.620	5.720	5.650	8,385,100
2022-04-27	5.610	5.790	5.430	5.790	5.720	12,000,620
2022-04-26	5.980	6.100	5.630	5.680	5.611	15,045,799
2022-04-25	6.590	6.590	5.970	5.980	5.907	12,005,803
2022-04-22	6.530	6.690	6.480	6.630	6.549	7,112,602
2022-04-21	6.920	6.980	6.530	6.580	6.500	10,336,984
2022-04-20	7.110	7.230	6.930	6.980	6.895	7,544,761
2022-04-19	6.800	7.140	6.790	7.110	7.024	10,107,140
2022-04-18	6.780	6.880	6.740	6.800	6.717	6,046,596
2022-04-15	6.930	7.000	6.860	6.920	6.836	7,176,061
2022-04-14	7.000	7.010	6.850	6.950	6.865	8,930,373
2022-04-13	7.160	7.200	6.920	6.940	6.856	12,597,076
2022-04-12	7.090	7.250	7.000	7.180	7.093	11,191,500
2022-04-11	7.580	7.620	7.060	7.140	7.053	16,242,624
2022-04-08	7.330	7.550	7.150	7.470	7.379	19,329,221
2022-04-07	7.390	7.450	7.200	7.350	7.261	16,793,190
2022-04-06	7.290	7.770	7.280	7.390	7.300	27,430,212
2022-04-01	6.920	7.570	6.910	7.390	7.300	29,586,205
2022-03-31	6.730	7.350	6.710	7.080	6.994	29,495,837
2022-03-30	6.500	6.990	6.490	6.710	6.628	20,139,111
2022-03-29	6.460	6.520	6.370	6.480	6.401	11,102,877
2022-03-28	6.620	6.700	6.390	6.450	6.372	14,716,108
2022-03-25	6.400	6.650	6.340	6.510	6.431	23,506,731
2022-03-24	6.050	6.670	6.050	6.500	6.421	31,858,493
2022-03-23	6.950	6.960	6.360	6.380	6.302	44,108,437
2022-03-22	5.820	6.330	5.800	6.330	6.253	11,004,123
2022-03-21	5.750	5.800	5.700	5.750	5.680	2,858,200
2022-03-18	5.700	5.780	5.640	5.750	5.680	2,633,500
2022-03-17	5.820	5.820	5.660	5.700	5.631	4,331,400
2022-03-16	5.660	5.760	5.500	5.750	5.680	4,790,602
2022-03-15	5.830	5.880	5.570	5.570	5.502	4,755,733
2022-03-14	5.960	6.040	5.860	5.860	5.789	3,782,000
2022-03-11	5.890	5.960	5.740	5.950	5.878	3,411,301
2022-03-10	5.860	6.000	5.810	5.920	5.848	4,010,100
2022-03-09	5.910	5.950	5.320	5.780	5.710	6,018,401
2022-03-08	6.120	6.150	5.900	5.910	5.838	4,818,900
2022-03-07	6.220	6.250	6.110	6.140	6.065	3,327,950
2022-03-04	6.230	6.280	6.170	6.210	6.134	3,675,701
2022-03-03	6.200	6.300	6.200	6.260	6.184	4,166,513
2022-03-02	6.260	6.270	6.180	6.230	6.154	3,663,001
2022-03-01	6.120	6.240	6.100	6.210	6.134	4,844,100
2022-02-28	6.110	6.160	6.030	6.130	6.055	3,823,843
2022-02-25	6.130	6.210	6.030	6.110	6.036	6,990,046
2022-02-24	6.150	6.550	6.070	6.130	6.055	11,136,346
2022-02-23	6.150	6.190	6.080	6.130	6.055	3,571,579
2022-02-22	6.080	6.180	6.040	6.150	6.075	4,065,101
2022-02-21	5.980	6.120	5.960	6.090	6.016	3,581,100
2022-02-18	5.920	6.010	5.890	6.010	5.937	2,960,248
2022-02-17	5.930	6.010	5.910	5.920	5.848	2,832,082
2022-02-16	5.970	5.990	5.930	5.970	5.897	2,647,300
2022-02-15	6.010	6.020	5.920	5.960	5.888	2,875,500
2022-02-14	5.930	6.120	5.920	6.020	5.947	3,332,248
2022-02-11	6.000	6.030	5.930	5.950	5.878	2,987,100
2022-02-10	6.020	6.070	5.980	6.050	5.976	3,342,201
2022-02-09	6.050	6.090	5.980	6.010	5.937	3,319,100
2022-02-08	5.840	6.050	5.800	6.050	5.976	5,066,035
2022-02-07	5.700	5.860	5.700	5.820	5.749	3,743,425

← NewerPage 19 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.