Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.400	6.560	6.400	6.550	6.550	9,026,820
2025-07-18	6.470	6.480	6.400	6.430	6.430	5,258,200
2025-07-17	6.450	6.500	6.430	6.450	6.450	7,136,932
2025-07-16	6.360	6.500	6.300	6.450	6.450	8,659,596
2025-07-15	6.510	6.510	6.350	6.370	6.370	8,011,800
2025-07-14	6.440	6.520	6.420	6.490	6.490	7,703,604
2025-07-11	6.480	6.490	6.370	6.430	6.430	9,379,389
2025-07-10	6.400	6.490	6.380	6.460	6.460	10,586,100
2025-07-09	6.390	6.420	6.350	6.400	6.400	6,832,534
2025-07-08	6.390	6.420	6.370	6.390	6.390	8,066,402
2025-07-07	6.340	6.410	6.310	6.400	6.400	10,740,600
2025-07-04	6.410	6.440	6.330	6.360	6.360	14,465,180
2025-07-03	6.390	6.420	6.350	6.400	6.400	9,438,500
2025-07-02	6.390	6.460	6.360	6.430	6.430	12,888,303
2025-07-01	6.430	6.440	6.340	6.380	6.380	8,693,200
2025-06-30	6.400	6.480	6.360	6.400	6.400	10,410,900
2025-06-27	6.360	6.400	6.310	6.390	6.390	11,580,300
2025-06-26	6.310	6.410	6.310	6.340	6.340	13,045,100
2025-06-25	6.320	6.340	6.270	6.320	6.320	10,361,201
2025-06-24	6.210	6.320	6.190	6.300	6.300	8,890,201
2025-06-23	6.200	6.250	6.170	6.230	6.230	6,376,500
2025-06-20	6.250	6.280	6.190	6.200	6.200	4,380,200
2025-06-19	6.270	6.300	6.190	6.240	6.240	7,175,132
2025-06-18	6.340	6.370	6.250	6.300	6.300	6,794,430
2025-06-17	6.350	6.390	6.300	6.340	6.340	9,071,902
2025-06-16	6.280	6.400	6.280	6.340	6.340	12,551,024
2025-06-13	6.320	6.420	6.240	6.340	6.340	18,888,596
2025-06-12	6.260	6.330	6.230	6.290	6.290	6,753,766
2025-06-11	6.230	6.320	6.220	6.280	6.280	6,192,500
2025-06-10	6.290	6.340	6.170	6.260	6.260	6,698,267
2025-06-09	6.230	6.290	6.200	6.280	6.280	6,363,301
2025-06-06	6.160	6.320	6.160	6.230	6.230	7,267,638
2025-06-05	6.190	6.210	6.140	6.190	6.190	5,665,238
2025-06-04	6.160	6.210	6.140	6.200	6.200	5,699,838
2025-06-03	6.100	6.190	6.050	6.160	6.160	7,892,500
2025-05-30	6.130	6.160	6.070	6.100	6.100	5,775,002
2025-05-29	6.120	6.180	6.100	6.130	6.130	7,044,400
2025-05-28	6.110	6.160	6.070	6.120	6.120	4,865,996
2025-05-27	6.140	6.160	6.070	6.130	6.130	7,039,100
2025-05-26	6.030	6.150	6.020	6.120	6.120	7,862,103
2025-05-23	6.120	6.140	6.050	6.050	6.050	6,468,000
2025-05-22	6.180	6.200	6.090	6.110	6.110	7,187,046
2025-05-21	6.160	6.190	6.110	6.190	6.190	5,439,600
2025-05-20	6.120	6.170	6.090	6.150	6.150	6,570,300
2025-05-19	6.020	6.140	6.020	6.110	6.110	9,094,499
2025-05-16	6.050	6.050	6.000	6.020	6.020	4,413,300
2025-05-15	6.070	6.080	6.020	6.040	6.040	3,945,303
2025-05-14	6.040	6.080	5.990	6.050	6.050	5,361,400
2025-05-13	6.110	6.130	6.020	6.030	6.030	6,277,618
2025-05-12	6.060	6.100	5.980	6.080	6.080	9,649,600
2025-05-09	6.000	6.080	5.970	6.040	6.040	8,324,869
2025-05-08	5.970	6.050	5.890	6.010	6.010	8,783,566
2025-05-07	5.960	5.990	5.920	5.970	5.970	10,096,166
2025-05-06	5.840	5.930	5.810	5.930	5.930	7,135,800
2025-04-30	5.820	5.900	5.800	5.810	5.810	6,968,200
2025-04-29	5.860	5.910	5.780	5.820	5.820	7,952,100
2025-04-28	5.970	5.970	5.820	5.850	5.850	7,952,366
2025-04-25	5.960	6.020	5.910	5.940	5.940	9,647,396
2025-04-24	5.820	5.960	5.770	5.890	5.890	9,555,100
2025-04-23	5.830	5.870	5.800	5.830	5.830	6,066,200

← NewerPage 6 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.