Luyin Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.820 | 6.840 | 6.690 | 6.730 | 6.730 | 5,579,999 |
| 2026-10-16 | 6.900 | 6.950 | 6.790 | 6.850 | 6.850 | 5,275,899 |
| 2026-10-15 | 6.700 | 6.970 | 6.640 | 6.820 | 6.820 | 11,096,002 |
| 2026-10-14 | 7.010 | 7.170 | 6.840 | 6.860 | 6.860 | 7,161,501 |
| 2026-10-13 | 6.870 | 7.080 | 6.810 | 7.050 | 7.050 | 7,454,500 |
| 2026-10-12 | 7.040 | 7.050 | 6.880 | 6.880 | 6.880 | 5,591,000 |
| 2026-10-09 | 6.970 | 7.030 | 6.780 | 7.030 | 7.030 | 7,233,900 |
| 2026-10-08 | 7.030 | 7.080 | 6.930 | 6.970 | 6.970 | 4,792,403 |
| 2026-09-30 | 7.060 | 7.100 | 7.000 | 7.000 | 7.000 | 3,264,600 |
| 2026-09-29 | 6.930 | 7.100 | 6.930 | 7.060 | 7.060 | 4,698,302 |
| 2026-09-28 | 7.190 | 7.190 | 6.950 | 6.980 | 6.980 | 5,663,880 |
| 2026-09-24 | 7.110 | 7.210 | 7.070 | 7.140 | 7.140 | 6,156,400 |
| 2026-09-23 | 7.100 | 7.130 | 7.010 | 7.070 | 7.070 | 5,412,500 |
| 2026-09-22 | 7.190 | 7.200 | 7.070 | 7.100 | 7.100 | 7,239,942 |
| 2026-09-21 | 7.090 | 7.220 | 7.060 | 7.210 | 7.210 | 7,692,201 |
| 2026-09-18 | 7.110 | 7.180 | 7.010 | 7.080 | 7.080 | 7,540,991 |
Page 1 of 1 · 16 trading days
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.