Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.330	7.340	7.170	7.200	7.200	14,965,500
2026-01-14	7.320	7.460	7.200	7.360	7.360	30,349,866
2026-01-13	7.650	7.730	7.380	7.420	7.420	35,483,477
2026-01-12	8.000	8.000	7.590	7.730	7.730	62,296,106
2026-01-09	7.240	7.960	7.240	7.960	7.960	33,600,194
2026-01-08	7.200	7.320	7.120	7.240	7.240	16,159,200
2026-01-07	7.000	7.530	6.990	7.240	7.240	31,860,835
2026-01-06	6.940	7.110	6.920	7.000	7.000	11,658,498
2026-01-05	6.970	7.090	6.900	6.940	6.940	13,389,201
2025-12-31	6.790	7.030	6.680	6.980	6.980	14,070,475
2025-12-30	7.000	7.050	6.780	6.790	6.790	16,854,227
2025-12-29	6.820	7.240	6.820	7.040	7.040	25,962,217
2025-12-26	6.840	6.940	6.750	6.820	6.820	12,070,596
2025-12-25	6.790	6.900	6.740	6.860	6.860	11,308,830
2025-12-24	6.780	6.870	6.720	6.790	6.790	10,564,537
2025-12-23	6.600	6.820	6.580	6.730	6.730	11,590,902
2025-12-22	6.560	6.640	6.530	6.630	6.630	7,411,264
2025-12-19	6.550	6.630	6.450	6.550	6.550	11,442,464
2025-12-18	6.240	6.690	6.230	6.570	6.570	16,871,004
2025-12-17	6.300	6.350	6.190	6.270	6.270	5,457,872
2025-12-16	6.500	6.500	6.320	6.330	6.330	5,931,470
2025-12-15	6.430	6.510	6.380	6.500	6.500	5,749,300
2025-12-12	6.490	6.560	6.440	6.470	6.470	8,270,100
2025-12-11	6.490	6.580	6.420	6.500	6.500	7,328,410
2025-12-10	6.530	6.540	6.460	6.500	6.500	5,553,862
2025-12-09	6.480	6.700	6.430	6.530	6.530	9,427,808
2025-12-08	6.640	6.670	6.430	6.470	6.470	11,364,400
2025-12-05	6.540	6.640	6.480	6.620	6.620	3,722,452
2025-12-04	6.670	6.690	6.500	6.510	6.510	5,469,382
2025-12-03	6.720	6.750	6.640	6.670	6.670	4,505,900
2025-12-02	6.680	6.770	6.620	6.710	6.710	5,437,600
2025-12-01	6.580	6.750	6.580	6.680	6.680	6,649,100
2025-11-28	6.580	6.610	6.530	6.600	6.600	3,304,730
2025-11-27	6.550	6.640	6.520	6.600	6.600	5,203,932
2025-11-26	6.500	6.600	6.460	6.510	6.510	4,730,551
2025-11-25	6.490	6.570	6.480	6.490	6.490	5,650,008
2025-11-24	6.480	6.580	6.430	6.500	6.500	7,573,570
2025-11-21	6.720	6.750	6.430	6.430	6.430	10,307,971
2025-11-20	6.730	6.780	6.680	6.760	6.760	5,622,535
2025-11-19	6.790	6.800	6.690	6.720	6.720	5,649,136
2025-11-18	6.850	6.900	6.740	6.760	6.760	6,970,798
2025-11-17	6.900	6.930	6.840	6.890	6.890	6,245,810
2025-11-14	6.870	6.980	6.850	6.910	6.910	7,904,410
2025-11-13	6.800	6.900	6.780	6.870	6.870	7,322,036
2025-11-12	6.840	6.840	6.780	6.810	6.810	5,143,270
2025-11-11	6.850	6.850	6.770	6.830	6.830	6,543,906
2025-11-10	6.810	6.860	6.790	6.830	6.830	7,884,398
2025-11-07	6.760	6.820	6.730	6.780	6.780	6,765,696
2025-11-06	6.760	6.790	6.720	6.780	6.780	6,525,301
2025-11-05	6.690	6.780	6.670	6.760	6.760	7,802,666
2025-11-04	6.690	6.810	6.670	6.740	6.740	12,178,000
2025-11-03	6.690	6.690	6.610	6.670	6.670	9,404,911
2025-10-31	6.580	6.710	6.580	6.640	6.640	8,131,402
2025-10-30	6.610	6.670	6.560	6.580	6.580	9,014,832
2025-10-29	6.700	6.720	6.610	6.670	6.670	6,529,400
2025-10-28	6.660	6.750	6.650	6.710	6.710	6,447,946
2025-10-27	6.720	6.760	6.650	6.660	6.660	9,086,662
2025-10-24	6.770	6.810	6.700	6.730	6.730	9,447,002
2025-10-23	6.740	6.810	6.710	6.790	6.790	9,750,502
2025-10-22	6.790	6.880	6.710	6.760	6.760	12,724,741

← NewerPage 4 of 5 · 242 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.