Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.650 | 5.680 | 5.600 | 5.630 | 5.630 | 3,724,800 |
| 2025-01-16 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 7,203,667 |
| 2025-01-15 | 5.630 | 5.650 | 5.550 | 5.570 | 5.570 | 5,221,401 |
| 2025-01-14 | 5.540 | 5.660 | 5.530 | 5.630 | 5.630 | 10,090,466 |
| 2025-01-13 | 5.500 | 5.570 | 5.350 | 5.530 | 5.530 | 5,277,300 |
| 2025-01-10 | 5.620 | 5.700 | 5.510 | 5.510 | 5.510 | 3,852,160 |
| 2025-01-09 | 5.690 | 5.730 | 5.640 | 5.670 | 5.670 | 2,950,560 |
| 2025-01-08 | 5.790 | 5.790 | 5.590 | 5.710 | 5.710 | 4,827,101 |
| 2025-01-07 | 5.800 | 5.820 | 5.690 | 5.780 | 5.780 | 3,908,340 |
| 2025-01-06 | 5.770 | 5.930 | 5.600 | 5.770 | 5.770 | 6,730,250 |
| 2025-01-03 | 5.950 | 6.000 | 5.760 | 5.760 | 5.760 | 9,137,001 |
| 2025-01-02 | 5.850 | 6.130 | 5.850 | 5.950 | 5.950 | 12,710,766 |
| 2024-12-31 | 6.000 | 6.060 | 5.860 | 5.890 | 5.890 | 4,270,500 |
| 2024-12-30 | 6.010 | 6.050 | 5.930 | 5.980 | 5.980 | 4,708,100 |
| 2024-12-27 | 5.910 | 6.120 | 5.890 | 6.050 | 6.050 | 8,603,812 |
| 2024-12-26 | 5.980 | 6.070 | 5.860 | 5.930 | 5.930 | 8,426,300 |
| 2024-12-25 | 5.960 | 5.980 | 5.750 | 5.830 | 5.830 | 5,738,900 |
| 2024-12-24 | 5.980 | 6.020 | 5.890 | 5.960 | 5.960 | 4,525,700 |
| 2024-12-23 | 6.210 | 6.220 | 5.920 | 5.930 | 5.930 | 10,157,502 |
| 2024-12-20 | 6.280 | 6.320 | 6.190 | 6.220 | 6.220 | 6,197,398 |
| 2024-12-19 | 6.220 | 6.350 | 6.210 | 6.280 | 6.280 | 5,560,990 |
| 2024-12-18 | 6.300 | 6.380 | 6.240 | 6.290 | 6.290 | 6,672,792 |
| 2024-12-17 | 6.500 | 6.520 | 6.230 | 6.280 | 6.280 | 11,126,362 |
| 2024-12-16 | 6.440 | 6.570 | 6.440 | 6.480 | 6.480 | 8,941,644 |
| 2024-12-13 | 6.510 | 6.550 | 6.440 | 6.460 | 6.460 | 12,984,600 |
| 2024-12-12 | 6.400 | 6.560 | 6.350 | 6.520 | 6.520 | 13,608,312 |
| 2024-12-11 | 6.310 | 6.440 | 6.300 | 6.400 | 6.400 | 8,334,528 |
| 2024-12-10 | 6.520 | 6.560 | 6.280 | 6.300 | 6.300 | 14,804,563 |
| 2024-12-09 | 6.400 | 6.480 | 6.300 | 6.400 | 6.400 | 14,496,914 |
| 2024-12-06 | 6.600 | 6.620 | 6.420 | 6.470 | 6.470 | 22,186,669 |
| 2024-12-05 | 6.410 | 6.760 | 6.350 | 6.600 | 6.600 | 44,927,500 |
| 2024-12-04 | 6.320 | 6.990 | 6.300 | 6.620 | 6.620 | 58,927,047 |
| 2024-12-03 | 6.280 | 6.360 | 6.250 | 6.350 | 6.350 | 9,854,782 |
| 2024-12-02 | 6.180 | 6.280 | 6.160 | 6.270 | 6.270 | 8,534,970 |
| 2024-11-29 | 6.060 | 6.200 | 6.060 | 6.160 | 6.160 | 6,970,800 |
| 2024-11-28 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 7,925,172 |
| 2024-11-27 | 6.060 | 6.060 | 5.840 | 6.040 | 6.040 | 6,792,268 |
| 2024-11-26 | 6.010 | 6.150 | 6.000 | 6.050 | 6.050 | 6,445,803 |
| 2024-11-25 | 5.830 | 6.050 | 5.830 | 6.030 | 6.030 | 7,217,702 |
| 2024-11-22 | 6.030 | 6.120 | 5.830 | 5.850 | 5.850 | 6,649,700 |
| 2024-11-21 | 6.050 | 6.090 | 6.000 | 6.080 | 6.080 | 4,897,600 |
| 2024-11-20 | 5.980 | 6.110 | 5.950 | 6.050 | 6.050 | 7,605,155 |
| 2024-11-19 | 5.860 | 5.990 | 5.850 | 5.980 | 5.980 | 5,963,600 |
| 2024-11-18 | 5.990 | 6.040 | 5.800 | 5.860 | 5.860 | 7,743,300 |
| 2024-11-15 | 6.170 | 6.180 | 5.950 | 5.950 | 5.950 | 8,870,000 |
| 2024-11-14 | 6.150 | 6.190 | 6.060 | 6.140 | 6.140 | 10,111,420 |
| 2024-11-13 | 6.150 | 6.190 | 6.050 | 6.140 | 6.140 | 8,232,593 |
| 2024-11-12 | 6.260 | 6.280 | 6.100 | 6.150 | 6.150 | 11,890,789 |
| 2024-11-11 | 6.240 | 6.380 | 6.140 | 6.240 | 6.240 | 14,605,434 |
| 2024-11-08 | 6.320 | 6.410 | 6.210 | 6.250 | 6.250 | 15,694,196 |
| 2024-11-07 | 6.160 | 6.360 | 6.150 | 6.320 | 6.320 | 17,113,197 |
| 2024-11-06 | 6.070 | 6.280 | 6.020 | 6.220 | 6.220 | 19,518,868 |
| 2024-11-05 | 6.070 | 6.180 | 6.060 | 6.110 | 6.110 | 16,673,502 |
| 2024-11-04 | 6.040 | 6.120 | 5.990 | 6.060 | 6.060 | 11,618,076 |
| 2024-11-01 | 6.100 | 6.180 | 5.950 | 6.010 | 6.010 | 18,073,280 |
| 2024-10-31 | 6.040 | 6.170 | 6.010 | 6.130 | 6.130 | 16,935,096 |
| 2024-10-30 | 6.000 | 6.160 | 5.960 | 6.060 | 6.060 | 16,007,102 |
| 2024-10-29 | 5.990 | 6.280 | 5.860 | 6.060 | 6.060 | 26,520,321 |
| 2024-10-28 | 5.810 | 5.960 | 5.780 | 5.960 | 5.960 | 13,719,491 |
| 2024-10-25 | 5.910 | 5.960 | 5.760 | 5.790 | 5.790 | 11,397,227 |
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.