Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 5.990 | 6.460 | 5.900 | 6.360 | 6.283 | 22,884,775 |
| 2021-11-03 | 6.130 | 6.300 | 5.920 | 6.020 | 5.947 | 15,330,500 |
| 2021-11-02 | 6.240 | 6.240 | 6.010 | 6.110 | 6.036 | 12,968,181 |
| 2021-11-01 | 6.270 | 6.320 | 6.110 | 6.200 | 6.125 | 20,908,845 |
| 2021-10-29 | 5.600 | 6.150 | 5.600 | 6.150 | 6.075 | 17,258,791 |
| 2021-10-28 | 6.050 | 6.050 | 5.530 | 5.590 | 5.522 | 15,983,900 |
| 2021-10-27 | 6.140 | 6.190 | 5.920 | 6.050 | 5.976 | 11,067,900 |
| 2021-10-26 | 6.330 | 6.450 | 6.140 | 6.200 | 6.125 | 12,653,698 |
| 2021-10-25 | 5.900 | 6.380 | 5.800 | 6.350 | 6.273 | 21,135,061 |
| 2021-10-22 | 5.940 | 6.000 | 5.840 | 5.900 | 5.828 | 7,582,738 |
| 2021-10-21 | 6.020 | 6.130 | 5.920 | 5.990 | 5.917 | 9,873,607 |
| 2021-10-20 | 5.930 | 6.170 | 5.910 | 6.070 | 5.996 | 10,753,890 |
| 2021-10-19 | 5.990 | 6.010 | 5.860 | 5.980 | 5.907 | 7,130,188 |
| 2021-10-18 | 5.990 | 5.990 | 5.810 | 5.950 | 5.878 | 5,784,446 |
| 2021-10-15 | 6.020 | 6.070 | 5.870 | 5.910 | 5.838 | 10,958,201 |
| 2021-10-14 | 5.890 | 6.140 | 5.760 | 6.090 | 6.016 | 15,733,080 |
← NewerPage 21 of 21 · 1,218 trading days
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.