Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.590	5.750	5.590	5.670	5.601	3,479,199
2022-01-27	5.760	5.760	5.590	5.590	5.522	3,382,900
2022-01-26	5.640	5.780	5.640	5.760	5.690	3,109,400
2022-01-25	5.910	5.940	5.650	5.650	5.581	5,917,202
2022-01-24	5.950	6.010	5.920	5.940	5.868	3,892,900
2022-01-21	6.100	6.140	5.950	6.010	5.937	5,233,902
2022-01-20	6.090	6.160	5.900	5.910	5.838	7,088,108
2022-01-19	6.180	6.220	6.070	6.110	6.036	4,574,321
2022-01-18	6.370	6.390	6.150	6.180	6.105	6,383,424
2022-01-17	6.180	6.370	6.160	6.370	6.293	5,634,034
2022-01-14	6.350	6.410	6.210	6.230	6.154	6,834,502
2022-01-13	6.440	6.510	6.380	6.380	6.302	4,544,465
2022-01-12	6.450	6.470	6.370	6.440	6.362	3,589,800
2022-01-11	6.430	6.510	6.340	6.390	6.312	4,245,600
2022-01-10	6.410	6.430	6.320	6.390	6.312	3,944,582
2022-01-07	6.590	6.620	6.410	6.410	6.332	6,189,375
2022-01-06	6.430	6.600	6.430	6.540	6.460	5,449,169
2022-01-05	6.600	6.680	6.410	6.460	6.381	8,353,900
2022-01-04	6.340	6.580	6.340	6.550	6.470	11,190,910
2021-12-31	6.320	6.370	6.310	6.340	6.263	4,009,225
2021-12-30	6.320	6.370	6.260	6.320	6.243	3,746,000
2021-12-29	6.300	6.350	6.250	6.300	6.223	3,472,266
2021-12-28	6.270	6.360	6.240	6.330	6.253	4,595,700
2021-12-27	6.220	6.340	6.210	6.250	6.174	5,125,039
2021-12-24	6.500	6.500	6.250	6.250	6.174	8,364,400
2021-12-23	6.560	6.610	6.450	6.470	6.391	8,053,100
2021-12-22	6.440	6.680	6.370	6.540	6.460	10,120,664
2021-12-21	6.340	6.730	6.340	6.440	6.362	11,857,339
2021-12-20	6.330	6.360	6.230	6.240	6.164	9,630,534
2021-12-17	6.530	6.670	6.500	6.520	6.441	6,767,401
2021-12-16	6.510	6.610	6.490	6.530	6.451	6,346,100
2021-12-15	6.520	6.550	6.460	6.530	6.451	6,015,630
2021-12-14	6.500	6.570	6.460	6.510	6.431	5,040,230
2021-12-13	6.660	6.700	6.460	6.550	6.470	9,179,050
2021-12-10	6.600	6.800	6.600	6.670	6.589	9,033,201
2021-12-09	6.660	6.750	6.560	6.670	6.589	8,986,630
2021-12-08	6.520	6.760	6.430	6.710	6.628	11,874,122
2021-12-07	6.590	6.630	6.450	6.490	6.411	10,022,554
2021-12-06	6.770	6.780	6.520	6.530	6.451	16,131,240
2021-12-03	6.990	7.150	6.660	6.810	6.727	19,722,233
2021-12-02	6.660	7.170	6.580	6.690	6.609	28,677,937
2021-12-01	6.240	6.580	6.240	6.520	6.441	18,383,600
2021-11-30	6.020	6.480	6.020	6.290	6.214	16,134,798
2021-11-29	6.010	6.060	5.960	6.000	5.927	5,470,100
2021-11-26	6.070	6.160	6.050	6.100	6.026	5,369,886
2021-11-25	6.210	6.240	6.080	6.100	6.026	7,877,801
2021-11-24	6.270	6.340	6.190	6.260	6.184	6,857,652
2021-11-23	6.250	6.390	6.200	6.230	6.154	7,193,602
2021-11-22	6.340	6.340	6.220	6.270	6.194	6,177,255
2021-11-19	6.210	6.380	6.050	6.310	6.233	12,620,626
2021-11-18	6.220	6.430	6.180	6.210	6.134	10,626,260
2021-11-17	6.160	6.240	6.070	6.220	6.144	8,260,867
2021-11-16	6.200	6.360	6.180	6.200	6.125	9,692,179
2021-11-15	6.290	6.530	6.260	6.260	6.184	14,132,640
2021-11-12	6.250	6.390	6.110	6.340	6.263	9,616,400
2021-11-11	6.270	6.420	6.210	6.240	6.164	10,051,602
2021-11-10	6.310	6.330	6.190	6.310	6.233	8,713,149
2021-11-09	6.150	6.380	6.130	6.340	6.263	11,719,564
2021-11-08	6.160	6.280	6.080	6.170	6.095	8,262,500
2021-11-05	6.330	6.370	6.160	6.190	6.115	12,202,175

← NewerPage 20 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.