Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.480 | 7.650 | 7.090 | 7.090 | 7.090 | 12,028,700 |
| 2026-07-16 | 7.470 | 7.620 | 7.330 | 7.550 | 7.550 | 12,427,675 |
| 2026-07-15 | 7.230 | 7.730 | 7.230 | 7.600 | 7.600 | 17,916,082 |
| 2026-07-14 | 7.310 | 7.380 | 7.110 | 7.270 | 7.270 | 9,661,100 |
| 2026-07-13 | 7.410 | 7.510 | 7.170 | 7.310 | 7.310 | 13,234,101 |
| 2026-07-10 | 7.560 | 7.670 | 7.390 | 7.450 | 7.450 | 12,191,228 |
| 2026-07-09 | 7.650 | 7.720 | 7.470 | 7.630 | 7.630 | 10,788,830 |
| 2026-07-08 | 7.570 | 7.830 | 7.390 | 7.650 | 7.650 | 16,602,900 |
| 2026-07-07 | 7.540 | 7.690 | 7.520 | 7.570 | 7.570 | 12,367,100 |
| 2026-07-06 | 7.750 | 7.860 | 7.510 | 7.600 | 7.600 | 14,492,600 |
| 2026-07-03 | 7.590 | 7.900 | 7.540 | 7.800 | 7.800 | 22,859,800 |
| 2026-07-02 | 7.310 | 7.720 | 7.150 | 7.590 | 7.540 | 27,491,447 |
| 2026-07-01 | 6.480 | 7.150 | 6.460 | 7.150 | 7.103 | 11,758,351 |
| 2026-06-30 | 6.450 | 6.540 | 6.320 | 6.500 | 6.457 | 5,649,891 |
| 2026-06-29 | 6.340 | 6.500 | 6.170 | 6.460 | 6.417 | 8,835,151 |
| 2026-06-26 | 6.700 | 6.700 | 6.400 | 6.420 | 6.378 | 7,549,096 |
| 2026-06-25 | 6.880 | 6.890 | 6.640 | 6.670 | 6.670 | 7,810,288 |
| 2026-06-24 | 7.000 | 7.110 | 6.800 | 6.890 | 6.890 | 6,903,630 |
| 2026-06-23 | 6.950 | 7.220 | 6.930 | 7.000 | 7.000 | 9,958,450 |
| 2026-06-22 | 6.730 | 7.040 | 6.360 | 7.010 | 7.010 | 16,539,600 |
| 2026-06-18 | 6.980 | 6.990 | 6.700 | 6.760 | 6.760 | 9,836,093 |
| 2026-06-17 | 7.000 | 7.160 | 6.930 | 6.960 | 6.960 | 6,885,826 |
| 2026-06-16 | 7.090 | 7.150 | 7.020 | 7.040 | 7.040 | 5,840,886 |
| 2026-06-15 | 7.060 | 7.190 | 7.020 | 7.150 | 7.150 | 6,780,700 |
| 2026-06-12 | 6.950 | 7.130 | 6.860 | 7.060 | 7.060 | 7,620,800 |
| 2026-06-11 | 7.030 | 7.080 | 6.830 | 6.880 | 6.880 | 8,650,700 |
| 2026-06-10 | 7.130 | 7.180 | 6.920 | 7.080 | 7.080 | 9,396,600 |
| 2026-06-09 | 7.260 | 7.260 | 7.030 | 7.180 | 7.180 | 6,268,892 |
| 2026-06-08 | 7.400 | 7.450 | 7.130 | 7.150 | 7.150 | 14,412,296 |
| 2026-06-05 | 7.420 | 7.620 | 7.240 | 7.580 | 7.580 | 15,171,194 |
| 2026-06-04 | 7.390 | 7.430 | 7.240 | 7.420 | 7.420 | 9,221,100 |
| 2026-06-03 | 7.480 | 7.570 | 7.340 | 7.400 | 7.400 | 13,445,934 |
| 2026-06-02 | 7.650 | 7.730 | 7.410 | 7.540 | 7.540 | 15,771,200 |
| 2026-06-01 | 7.500 | 7.680 | 7.420 | 7.650 | 7.650 | 11,112,444 |
| 2026-05-29 | 8.010 | 8.030 | 7.520 | 7.570 | 7.570 | 26,720,694 |
| 2026-05-28 | 7.880 | 8.320 | 7.850 | 8.030 | 8.030 | 22,978,902 |
| 2026-05-27 | 8.440 | 8.510 | 8.050 | 8.060 | 8.060 | 36,973,993 |
| 2026-05-26 | 8.120 | 8.800 | 8.010 | 8.700 | 8.700 | 52,705,654 |
| 2026-05-25 | 8.000 | 8.610 | 8.000 | 8.120 | 8.120 | 37,819,130 |
| 2026-05-22 | 7.900 | 8.030 | 7.660 | 7.830 | 7.830 | 22,829,700 |
| 2026-05-21 | 8.000 | 8.180 | 7.930 | 7.950 | 7.950 | 27,010,100 |
| 2026-05-20 | 7.960 | 8.120 | 7.880 | 8.050 | 8.050 | 29,224,202 |
| 2026-05-19 | 7.810 | 8.100 | 7.800 | 7.880 | 7.880 | 28,552,659 |
| 2026-05-18 | 8.020 | 8.050 | 7.650 | 7.930 | 7.930 | 51,785,456 |
| 2026-05-15 | 7.090 | 7.800 | 7.090 | 7.800 | 7.800 | 30,613,342 |
| 2026-05-14 | 7.260 | 7.260 | 7.080 | 7.090 | 7.090 | 7,835,201 |
| 2026-05-13 | 7.290 | 7.380 | 7.200 | 7.250 | 7.250 | 10,209,229 |
| 2026-05-12 | 7.310 | 7.420 | 7.210 | 7.250 | 7.250 | 8,748,700 |
| 2026-05-11 | 7.370 | 7.410 | 7.160 | 7.310 | 7.310 | 13,512,700 |
| 2026-05-08 | 7.300 | 7.390 | 7.290 | 7.370 | 7.370 | 8,228,800 |
| 2026-05-07 | 7.340 | 7.480 | 7.250 | 7.320 | 7.320 | 11,516,700 |
| 2026-05-06 | 7.520 | 7.570 | 7.240 | 7.320 | 7.320 | 24,122,168 |
| 2026-04-30 | 7.550 | 7.620 | 7.490 | 7.500 | 7.500 | 9,653,722 |
| 2026-04-29 | 7.620 | 7.640 | 7.530 | 7.570 | 7.570 | 8,949,500 |
| 2026-04-28 | 7.750 | 7.770 | 7.560 | 7.570 | 7.570 | 11,385,200 |
| 2026-04-27 | 7.400 | 7.800 | 7.280 | 7.740 | 7.740 | 13,899,426 |
| 2026-04-24 | 7.760 | 7.860 | 7.660 | 7.730 | 7.730 | 11,352,800 |
| 2026-04-23 | 7.580 | 7.860 | 7.530 | 7.700 | 7.700 | 14,091,966 |
| 2026-04-22 | 7.670 | 7.680 | 7.560 | 7.620 | 7.620 | 9,650,196 |
| 2026-04-21 | 7.750 | 7.820 | 7.600 | 7.700 | 7.700 | 16,202,701 |
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.