Luyin Investment Group Co Ltd historical data

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

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

← NewerPage 3 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.