Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.610 | 5.800 | 5.590 | 5.800 | 5.800 | 13,775,875 |
| 2024-10-23 | 5.590 | 5.730 | 5.570 | 5.650 | 5.650 | 10,775,445 |
| 2024-10-22 | 5.540 | 5.580 | 5.520 | 5.580 | 5.580 | 5,635,502 |
| 2024-10-21 | 5.600 | 5.640 | 5.500 | 5.550 | 5.550 | 10,497,212 |
| 2024-10-18 | 5.540 | 5.660 | 5.510 | 5.610 | 5.610 | 8,857,477 |
| 2024-10-17 | 5.690 | 5.750 | 5.530 | 5.540 | 5.540 | 10,021,061 |
| 2024-10-16 | 5.630 | 5.760 | 5.620 | 5.660 | 5.660 | 9,616,602 |
| 2024-10-15 | 5.820 | 5.910 | 5.590 | 5.700 | 5.700 | 18,680,918 |
| 2024-10-14 | 5.980 | 6.060 | 5.720 | 5.920 | 5.920 | 21,676,645 |
| 2024-10-11 | 5.830 | 5.860 | 5.610 | 5.680 | 5.680 | 12,271,297 |
| 2024-10-10 | 5.690 | 5.890 | 5.600 | 5.730 | 5.730 | 13,459,457 |
| 2024-10-09 | 5.880 | 5.880 | 5.610 | 5.630 | 5.630 | 17,819,253 |
| 2024-10-08 | 6.270 | 6.280 | 5.720 | 6.000 | 6.000 | 22,580,013 |
| 2024-09-30 | 5.500 | 5.780 | 5.330 | 5.730 | 5.730 | 23,541,682 |
| 2024-09-27 | 5.240 | 5.330 | 5.160 | 5.320 | 5.320 | 8,588,857 |
| 2024-09-26 | 5.080 | 5.230 | 5.070 | 5.210 | 5.210 | 8,907,721 |
| 2024-09-25 | 5.140 | 5.210 | 5.060 | 5.080 | 5.080 | 11,448,500 |
| 2024-09-24 | 4.880 | 5.130 | 4.870 | 5.120 | 5.120 | 10,253,851 |
| 2024-09-23 | 4.810 | 4.900 | 4.790 | 4.870 | 4.870 | 3,831,095 |
| 2024-09-20 | 4.820 | 4.850 | 4.790 | 4.820 | 4.820 | 3,338,400 |
| 2024-09-19 | 4.690 | 4.850 | 4.600 | 4.850 | 4.850 | 5,967,392 |
| 2024-09-18 | 4.600 | 4.720 | 4.550 | 4.650 | 4.650 | 4,246,296 |
| 2024-09-13 | 4.690 | 4.690 | 4.620 | 4.620 | 4.620 | 1,949,100 |
| 2024-09-12 | 4.710 | 4.730 | 4.640 | 4.660 | 4.660 | 1,826,700 |
| 2024-09-11 | 4.710 | 4.740 | 4.690 | 4.690 | 4.690 | 2,552,796 |
| 2024-09-10 | 4.710 | 4.750 | 4.680 | 4.740 | 4.740 | 3,549,848 |
| 2024-09-09 | 4.660 | 4.700 | 4.600 | 4.670 | 4.670 | 2,578,600 |
| 2024-09-06 | 4.700 | 4.730 | 4.630 | 4.670 | 4.670 | 2,792,900 |
| 2024-09-05 | 4.690 | 4.740 | 4.660 | 4.720 | 4.720 | 3,382,600 |
| 2024-09-04 | 4.750 | 4.770 | 4.670 | 4.680 | 4.680 | 3,487,900 |
| 2024-09-03 | 4.760 | 4.800 | 4.720 | 4.760 | 4.760 | 4,078,999 |
| 2024-09-02 | 4.800 | 4.850 | 4.760 | 4.770 | 4.770 | 5,998,400 |
| 2024-08-30 | 4.730 | 4.860 | 4.730 | 4.800 | 4.800 | 7,209,301 |
| 2024-08-29 | 4.750 | 4.800 | 4.720 | 4.760 | 4.760 | 5,945,500 |
| 2024-08-28 | 4.730 | 4.780 | 4.710 | 4.760 | 4.760 | 5,492,400 |
| 2024-08-27 | 4.700 | 4.780 | 4.690 | 4.730 | 4.730 | 6,115,441 |
| 2024-08-26 | 4.720 | 4.850 | 4.670 | 4.720 | 4.720 | 13,525,715 |
| 2024-08-23 | 4.570 | 4.930 | 4.500 | 4.740 | 4.740 | 20,397,538 |
| 2024-08-22 | 4.540 | 4.550 | 4.450 | 4.480 | 4.480 | 2,453,000 |
| 2024-08-21 | 4.560 | 4.590 | 4.500 | 4.530 | 4.530 | 1,910,500 |
| 2024-08-20 | 4.710 | 4.710 | 4.550 | 4.570 | 4.570 | 2,130,100 |
| 2024-08-19 | 4.670 | 4.750 | 4.660 | 4.670 | 4.670 | 3,203,700 |
| 2024-08-16 | 4.770 | 4.790 | 4.720 | 4.730 | 4.730 | 2,680,001 |
| 2024-08-15 | 4.760 | 4.810 | 4.700 | 4.730 | 4.730 | 2,865,500 |
| 2024-08-14 | 4.790 | 4.800 | 4.740 | 4.760 | 4.760 | 1,650,202 |
| 2024-08-13 | 4.770 | 4.820 | 4.730 | 4.800 | 4.800 | 1,887,338 |
| 2024-08-12 | 4.760 | 4.810 | 4.760 | 4.790 | 4.790 | 2,235,000 |
| 2024-08-09 | 4.780 | 4.860 | 4.750 | 4.750 | 4.750 | 3,578,800 |
| 2024-08-08 | 4.730 | 4.790 | 4.710 | 4.770 | 4.770 | 1,954,584 |
| 2024-08-07 | 4.760 | 4.800 | 4.720 | 4.750 | 4.750 | 3,128,900 |
| 2024-08-06 | 4.720 | 4.820 | 4.670 | 4.780 | 4.780 | 3,951,796 |
| 2024-08-05 | 4.730 | 4.810 | 4.660 | 4.670 | 4.670 | 4,429,825 |
| 2024-08-02 | 4.750 | 4.840 | 4.730 | 4.750 | 4.750 | 2,786,100 |
| 2024-08-01 | 4.730 | 4.830 | 4.730 | 4.790 | 4.790 | 3,722,100 |
| 2024-07-31 | 4.640 | 4.780 | 4.610 | 4.770 | 4.770 | 5,267,741 |
| 2024-07-30 | 4.580 | 4.640 | 4.500 | 4.630 | 4.630 | 3,468,655 |
| 2024-07-29 | 4.550 | 4.600 | 4.500 | 4.540 | 4.540 | 2,696,872 |
| 2024-07-26 | 4.470 | 4.550 | 4.460 | 4.530 | 4.530 | 2,216,440 |
| 2024-07-25 | 4.390 | 4.500 | 4.360 | 4.450 | 4.450 | 2,223,300 |
| 2024-07-24 | 4.440 | 4.470 | 4.380 | 4.390 | 4.390 | 2,703,664 |
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.