Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.680	6.850	6.640	6.790	6.790	15,984,718
2025-10-20	6.600	6.860	6.550	6.660	6.660	19,294,230
2025-10-17	6.480	6.690	6.460	6.580	6.580	17,256,981
2025-10-16	6.450	6.520	6.420	6.460	6.460	6,307,451
2025-10-15	6.450	6.500	6.440	6.460	6.460	5,395,800
2025-10-14	6.450	6.530	6.430	6.450	6.450	9,722,989
2025-10-13	6.300	6.390	6.210	6.390	6.390	7,137,059
2025-10-10	6.350	6.440	6.340	6.420	6.420	7,049,208
2025-10-09	6.290	6.410	6.290	6.380	6.380	7,284,888
2025-09-30	6.420	6.430	6.350	6.350	6.350	4,860,600
2025-09-29	6.250	6.400	6.190	6.390	6.390	9,259,597
2025-09-26	6.220	6.280	6.170	6.270	6.270	4,918,801
2025-09-25	6.270	6.300	6.150	6.220	6.220	4,232,400
2025-09-24	6.090	6.260	6.080	6.250	6.250	5,848,303
2025-09-23	6.270	6.290	6.060	6.120	6.120	8,924,234
2025-09-22	6.360	6.410	6.280	6.310	6.310	5,400,540
2025-09-19	6.310	6.420	6.270	6.360	6.360	8,041,897
2025-09-18	6.320	6.490	6.250	6.330	6.330	12,968,851
2025-09-17	6.270	6.390	6.240	6.320	6.320	9,008,666
2025-09-16	6.260	6.280	6.210	6.270	6.270	7,402,779
2025-09-15	6.290	6.300	6.220	6.280	6.280	6,191,191
2025-09-12	6.310	6.360	6.260	6.300	6.300	7,392,537
2025-09-11	6.280	6.310	6.220	6.310	6.310	8,588,868
2025-09-10	6.290	6.300	6.250	6.290	6.290	4,509,633
2025-09-09	6.320	6.370	6.280	6.300	6.300	6,304,732
2025-09-08	6.300	6.330	6.270	6.320	6.320	6,187,501
2025-09-05	6.260	6.290	6.200	6.290	6.290	6,648,524
2025-09-04	6.230	6.320	6.200	6.250	6.250	8,300,510
2025-09-03	6.360	6.370	6.200	6.220	6.220	8,954,000
2025-09-02	6.330	6.350	6.240	6.350	6.350	7,165,948
2025-09-01	6.370	6.400	6.280	6.320	6.320	9,250,127
2025-08-29	6.400	6.430	6.330	6.370	6.370	8,455,436
2025-08-28	6.510	6.580	6.270	6.390	6.390	11,913,800
2025-08-27	6.780	6.780	6.510	6.510	6.510	16,521,947
2025-08-26	6.690	6.940	6.660	6.780	6.780	15,407,319
2025-08-25	6.790	6.800	6.680	6.720	6.720	14,700,490
2025-08-22	6.820	6.850	6.730	6.820	6.820	8,454,258
2025-08-21	6.740	6.910	6.740	6.830	6.830	9,349,762
2025-08-20	6.700	6.780	6.690	6.780	6.780	7,998,871
2025-08-19	6.740	6.790	6.680	6.730	6.730	9,213,544
2025-08-18	6.760	6.790	6.730	6.740	6.740	11,474,173
2025-08-15	6.740	6.860	6.720	6.750	6.750	10,856,510
2025-08-14	7.010	7.010	6.710	6.750	6.750	19,401,186
2025-08-13	6.800	7.150	6.770	6.970	6.970	23,719,832
2025-08-12	6.720	6.860	6.690	6.800	6.800	11,556,800
2025-08-11	6.750	6.790	6.640	6.710	6.710	13,368,126
2025-08-08	6.630	7.080	6.630	6.770	6.770	23,152,440
2025-08-07	6.610	6.700	6.550	6.660	6.660	10,505,000
2025-08-06	6.570	6.610	6.520	6.600	6.600	8,426,430
2025-08-05	6.550	6.680	6.540	6.580	6.580	14,466,603
2025-08-04	6.450	6.510	6.430	6.480	6.480	8,320,200
2025-08-01	6.410	6.480	6.380	6.460	6.460	6,887,332
2025-07-31	6.520	6.590	6.370	6.410	6.410	11,156,000
2025-07-30	6.530	6.550	6.440	6.520	6.520	8,962,800
2025-07-29	6.540	6.550	6.430	6.540	6.540	9,130,200
2025-07-28	6.550	6.590	6.470	6.520	6.520	8,156,704
2025-07-25	6.590	6.610	6.530	6.560	6.560	7,216,000
2025-07-24	6.500	6.620	6.490	6.580	6.580	8,308,202
2025-07-23	6.520	6.560	6.490	6.500	6.500	6,862,700
2025-07-22	6.550	6.570	6.440	6.550	6.550	6,740,100

← NewerPage 5 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.