Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.520 | 8.160 | 7.480 | 7.780 | 7.780 | 28,665,004 |
| 2026-04-17 | 7.300 | 7.490 | 7.260 | 7.450 | 7.450 | 13,390,714 |
| 2026-04-16 | 7.160 | 7.550 | 7.150 | 7.340 | 7.340 | 18,407,567 |
| 2026-04-15 | 7.040 | 7.260 | 6.990 | 7.200 | 7.200 | 11,812,738 |
| 2026-04-14 | 7.120 | 7.120 | 6.940 | 7.050 | 7.050 | 6,829,200 |
| 2026-04-13 | 7.030 | 7.120 | 7.030 | 7.120 | 7.120 | 4,963,501 |
| 2026-04-10 | 7.080 | 7.150 | 7.060 | 7.070 | 7.070 | 6,710,900 |
| 2026-04-09 | 7.060 | 7.220 | 7.030 | 7.090 | 7.090 | 9,127,200 |
| 2026-04-08 | 7.050 | 7.140 | 7.030 | 7.110 | 7.110 | 8,084,777 |
| 2026-04-07 | 6.850 | 7.050 | 6.830 | 7.020 | 7.020 | 6,751,100 |
| 2026-04-03 | 7.100 | 7.110 | 6.830 | 6.850 | 6.850 | 7,012,800 |
| 2026-04-02 | 7.070 | 7.140 | 6.990 | 7.030 | 7.030 | 4,421,247 |
| 2026-04-01 | 7.100 | 7.160 | 7.010 | 7.060 | 7.060 | 6,562,802 |
| 2026-03-31 | 7.170 | 7.180 | 7.010 | 7.010 | 7.010 | 7,821,200 |
| 2026-03-30 | 7.300 | 7.300 | 7.060 | 7.200 | 7.200 | 13,362,238 |
| 2026-03-27 | 6.960 | 7.470 | 6.930 | 7.320 | 7.320 | 22,363,885 |
| 2026-03-26 | 6.990 | 7.060 | 6.900 | 6.960 | 6.960 | 7,203,797 |
| 2026-03-25 | 6.800 | 7.020 | 6.800 | 6.990 | 6.990 | 7,640,929 |
| 2026-03-24 | 6.610 | 6.850 | 6.560 | 6.820 | 6.820 | 10,855,425 |
| 2026-03-23 | 6.690 | 6.760 | 6.430 | 6.470 | 6.470 | 11,402,979 |
| 2026-03-20 | 6.960 | 6.990 | 6.810 | 6.820 | 6.820 | 7,150,300 |
| 2026-03-19 | 7.090 | 7.150 | 6.930 | 6.970 | 6.970 | 7,873,801 |
| 2026-03-18 | 7.170 | 7.180 | 7.060 | 7.150 | 7.150 | 8,117,766 |
| 2026-03-17 | 7.300 | 7.330 | 7.170 | 7.180 | 7.180 | 9,090,283 |
| 2026-03-16 | 7.390 | 7.470 | 7.240 | 7.290 | 7.290 | 13,318,385 |
| 2026-03-13 | 7.480 | 7.550 | 7.400 | 7.420 | 7.420 | 11,682,192 |
| 2026-03-12 | 7.650 | 7.680 | 7.490 | 7.520 | 7.520 | 12,875,702 |
| 2026-03-11 | 7.480 | 7.680 | 7.400 | 7.630 | 7.630 | 18,456,888 |
| 2026-03-10 | 7.430 | 7.500 | 7.330 | 7.480 | 7.480 | 11,676,600 |
| 2026-03-09 | 7.300 | 7.500 | 7.260 | 7.410 | 7.410 | 12,961,622 |
| 2026-03-06 | 7.300 | 7.410 | 7.260 | 7.400 | 7.400 | 11,321,396 |
| 2026-03-05 | 7.270 | 7.360 | 7.210 | 7.300 | 7.300 | 10,393,418 |
| 2026-03-04 | 7.150 | 7.350 | 7.120 | 7.230 | 7.230 | 10,825,019 |
| 2026-03-03 | 7.300 | 7.440 | 7.160 | 7.180 | 7.180 | 12,618,226 |
| 2026-03-02 | 7.380 | 7.480 | 7.290 | 7.370 | 7.370 | 15,085,593 |
| 2026-02-27 | 7.300 | 7.410 | 7.270 | 7.380 | 7.380 | 8,350,302 |
| 2026-02-26 | 7.270 | 7.340 | 7.220 | 7.340 | 7.340 | 9,025,100 |
| 2026-02-25 | 7.270 | 7.350 | 7.250 | 7.290 | 7.290 | 8,355,901 |
| 2026-02-24 | 7.080 | 7.290 | 7.080 | 7.270 | 7.270 | 12,820,604 |
| 2026-02-13 | 7.100 | 7.160 | 7.050 | 7.070 | 7.070 | 6,259,000 |
| 2026-02-12 | 7.150 | 7.200 | 7.080 | 7.110 | 7.110 | 6,613,600 |
| 2026-02-11 | 7.120 | 7.240 | 7.110 | 7.160 | 7.160 | 7,875,592 |
| 2026-02-10 | 7.200 | 7.210 | 7.120 | 7.130 | 7.130 | 6,459,368 |
| 2026-02-09 | 7.210 | 7.240 | 7.150 | 7.200 | 7.200 | 6,790,702 |
| 2026-02-06 | 7.180 | 7.250 | 7.070 | 7.170 | 7.170 | 6,879,700 |
| 2026-02-05 | 7.180 | 7.300 | 7.160 | 7.210 | 7.210 | 8,066,700 |
| 2026-02-04 | 7.090 | 7.210 | 7.050 | 7.200 | 7.200 | 7,618,312 |
| 2026-02-03 | 7.000 | 7.110 | 6.950 | 7.100 | 7.100 | 7,293,148 |
| 2026-02-02 | 7.180 | 7.200 | 6.930 | 6.950 | 6.950 | 13,753,400 |
| 2026-01-30 | 7.140 | 7.240 | 7.080 | 7.210 | 7.210 | 11,175,699 |
| 2026-01-29 | 7.140 | 7.280 | 7.130 | 7.140 | 7.140 | 11,123,292 |
| 2026-01-28 | 7.160 | 7.230 | 7.090 | 7.170 | 7.170 | 8,413,023 |
| 2026-01-27 | 7.170 | 7.210 | 7.070 | 7.170 | 7.170 | 9,970,568 |
| 2026-01-26 | 7.280 | 7.320 | 7.120 | 7.200 | 7.200 | 13,496,332 |
| 2026-01-23 | 7.330 | 7.330 | 7.240 | 7.260 | 7.260 | 11,398,656 |
| 2026-01-22 | 7.250 | 7.350 | 7.210 | 7.310 | 7.310 | 11,462,200 |
| 2026-01-21 | 7.180 | 7.250 | 7.100 | 7.250 | 7.250 | 12,188,511 |
| 2026-01-20 | 7.210 | 7.220 | 7.110 | 7.190 | 7.190 | 11,181,487 |
| 2026-01-19 | 7.090 | 7.220 | 7.060 | 7.200 | 7.200 | 11,781,382 |
| 2026-01-16 | 7.230 | 7.260 | 7.070 | 7.100 | 7.100 | 14,208,277 |
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.