Luyin Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.720	5.840	5.680	5.820	5.820	9,007,140
2025-04-21	5.680	5.740	5.630	5.720	5.720	6,100,400
2025-04-18	5.670	5.720	5.640	5.680	5.680	5,792,600
2025-04-17	5.590	5.730	5.590	5.680	5.680	7,373,800
2025-04-16	5.700	5.710	5.550	5.650	5.650	7,855,015
2025-04-15	5.660	5.730	5.590	5.710	5.710	8,724,214
2025-04-14	5.600	5.720	5.600	5.660	5.660	10,305,215
2025-04-11	5.630	5.660	5.530	5.570	5.570	12,700,604
2025-04-10	5.660	5.760	5.610	5.630	5.630	17,710,600
2025-04-09	5.420	5.680	5.160	5.630	5.630	16,208,200
2025-04-08	5.600	5.680	5.360	5.430	5.430	16,673,300
2025-04-07	5.950	6.040	5.630	5.630	5.630	14,790,000
2025-04-03	6.110	6.350	6.110	6.260	6.260	17,798,673
2025-04-02	6.200	6.320	6.150	6.210	6.210	11,852,800
2025-04-01	6.190	6.300	6.150	6.230	6.230	13,661,003
2025-03-31	6.170	6.280	6.100	6.150	6.150	19,649,708
2025-03-28	6.410	6.540	6.220	6.240	6.240	24,973,743
2025-03-27	6.680	6.770	6.400	6.430	6.430	40,883,511
2025-03-26	6.650	7.320	6.570	6.850	6.850	69,140,908
2025-03-25	6.260	6.650	6.240	6.650	6.650	24,857,633
2025-03-24	6.400	6.450	6.200	6.300	6.300	7,746,008
2025-03-21	6.490	6.520	6.380	6.400	6.400	8,232,100
2025-03-20	6.510	6.610	6.480	6.490	6.490	9,530,400
2025-03-19	6.470	6.630	6.420	6.520	6.520	12,527,901
2025-03-18	6.430	6.480	6.370	6.460	6.460	6,887,200
2025-03-17	6.430	6.490	6.410	6.430	6.430	6,801,255
2025-03-14	6.350	6.450	6.310	6.440	6.440	9,331,933
2025-03-13	6.340	6.360	6.210	6.320	6.320	6,507,002
2025-03-12	6.400	6.450	6.330	6.350	6.350	6,975,856
2025-03-11	6.400	6.440	6.320	6.430	6.430	8,990,156
2025-03-10	6.370	6.420	6.280	6.380	6.380	12,858,039
2025-03-07	6.170	6.490	6.130	6.400	6.400	22,143,938
2025-03-06	6.160	6.200	6.140	6.160	6.160	5,648,200
2025-03-05	6.220	6.230	6.100	6.160	6.160	5,998,200
2025-03-04	6.200	6.240	6.130	6.220	6.220	6,798,432
2025-03-03	6.200	6.290	6.170	6.210	6.210	9,287,266
2025-02-28	6.160	6.280	6.140	6.180	6.180	10,856,748
2025-02-27	6.130	6.190	6.090	6.190	6.190	8,869,647
2025-02-26	6.170	6.220	6.090	6.130	6.130	13,823,183
2025-02-25	6.000	6.150	5.980	6.130	6.130	10,837,415
2025-02-24	5.890	6.230	5.890	6.050	6.050	12,334,504
2025-02-21	5.960	5.970	5.850	5.910	5.910	5,970,846
2025-02-20	5.900	5.970	5.900	5.960	5.960	4,289,202
2025-02-19	5.890	5.950	5.880	5.930	5.930	4,073,832
2025-02-18	6.020	6.110	5.900	5.910	5.910	6,289,112
2025-02-17	5.960	6.050	5.900	6.030	6.030	6,899,800
2025-02-14	5.980	6.020	5.940	5.950	5.950	4,946,001
2025-02-13	6.030	6.040	5.960	5.960	5.960	5,144,701
2025-02-12	6.030	6.050	5.970	6.020	6.020	5,396,800
2025-02-11	6.030	6.080	5.990	6.020	6.020	6,766,933
2025-02-10	6.000	6.070	5.990	6.050	6.050	7,361,600
2025-02-07	5.990	6.050	5.940	6.000	6.000	9,962,201
2025-02-06	5.830	6.180	5.780	6.000	6.000	14,750,644
2025-02-05	5.910	5.940	5.780	5.830	5.830	5,511,283
2025-01-27	5.880	5.990	5.850	5.860	5.860	6,447,830
2025-01-24	5.860	5.880	5.760	5.840	5.840	7,719,900
2025-01-23	5.910	6.000	5.830	5.840	5.840	9,463,602
2025-01-22	6.030	6.080	5.820	5.880	5.880	12,961,700
2025-01-21	6.370	6.370	5.980	6.030	6.030	29,235,391
2025-01-20	5.990	6.190	5.900	6.190	6.190	12,140,977

← NewerPage 7 of 21 · 1,212 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.