Luyin Investment Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.