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 |
| 2026-09-17 | 6.970 | 7.120 | 6.850 | 7.060 | 7.060 | 8,775,314 |
| 2026-09-16 | 6.850 | 7.020 | 6.850 | 6.970 | 6.970 | 7,614,400 |
| 2026-09-15 | 6.970 | 7.010 | 6.830 | 6.850 | 6.850 | 7,655,100 |
| 2026-09-14 | 7.120 | 7.140 | 6.960 | 6.980 | 6.980 | 8,094,596 |
| 2026-09-11 | 7.260 | 7.280 | 7.040 | 7.150 | 7.150 | 10,778,300 |
| 2026-09-10 | 7.480 | 7.520 | 7.290 | 7.320 | 7.320 | 10,902,100 |
| 2026-09-09 | 7.400 | 7.660 | 7.380 | 7.550 | 7.550 | 10,840,100 |
| 2026-09-08 | 7.470 | 7.540 | 7.370 | 7.420 | 7.420 | 13,724,296 |
| 2026-09-07 | 7.480 | 7.640 | 7.400 | 7.510 | 7.510 | 15,575,800 |
| 2026-09-04 | 7.790 | 8.380 | 7.580 | 7.580 | 7.580 | 28,234,476 |
| 2026-09-03 | 8.010 | 8.100 | 7.610 | 7.680 | 7.680 | 12,004,100 |
| 2026-09-02 | 8.210 | 8.260 | 7.860 | 8.050 | 8.050 | 12,762,194 |
| 2026-09-01 | 7.800 | 8.250 | 7.790 | 8.160 | 8.160 | 19,182,202 |
| 2026-08-31 | 7.880 | 7.900 | 7.610 | 7.840 | 7.840 | 9,199,934 |
| 2026-08-28 | 7.890 | 8.020 | 7.860 | 7.870 | 7.870 | 8,024,900 |
| 2026-08-27 | 7.800 | 7.930 | 7.710 | 7.890 | 7.890 | 8,921,650 |
| 2026-08-26 | 7.660 | 7.870 | 7.660 | 7.840 | 7.840 | 8,625,350 |
| 2026-08-25 | 7.630 | 7.730 | 7.540 | 7.680 | 7.680 | 7,072,600 |
| 2026-08-24 | 7.780 | 7.820 | 7.640 | 7.680 | 7.680 | 9,300,100 |
| 2026-08-21 | 7.840 | 7.920 | 7.730 | 7.780 | 7.780 | 7,887,920 |
| 2026-08-20 | 7.990 | 8.020 | 7.790 | 7.860 | 7.860 | 8,826,596 |
| 2026-08-19 | 8.160 | 8.190 | 7.860 | 7.920 | 7.920 | 11,542,000 |
| 2026-08-18 | 8.280 | 8.450 | 8.110 | 8.200 | 8.200 | 12,070,624 |
| 2026-08-17 | 7.930 | 8.210 | 7.930 | 8.200 | 8.200 | 14,577,510 |
| 2026-08-14 | 8.040 | 8.100 | 7.880 | 7.910 | 7.910 | 9,836,500 |
| 2026-08-13 | 8.010 | 8.190 | 8.010 | 8.040 | 8.040 | 9,820,906 |
| 2026-08-12 | 8.050 | 8.170 | 8.010 | 8.070 | 8.070 | 8,923,270 |
| 2026-08-11 | 8.200 | 8.330 | 7.980 | 8.070 | 8.070 | 18,750,700 |
| 2026-08-10 | 7.610 | 8.340 | 7.600 | 8.220 | 8.220 | 26,948,539 |
| 2026-08-07 | 7.690 | 7.690 | 7.480 | 7.620 | 7.620 | 8,579,800 |
| 2026-08-06 | 7.670 | 7.830 | 7.590 | 7.700 | 7.700 | 12,274,700 |
| 2026-08-05 | 7.380 | 7.760 | 7.330 | 7.670 | 7.670 | 14,054,100 |
| 2026-08-04 | 7.520 | 7.530 | 7.330 | 7.400 | 7.400 | 8,448,480 |
| 2026-08-03 | 7.280 | 7.550 | 7.280 | 7.500 | 7.500 | 9,527,700 |
| 2026-07-31 | 7.280 | 7.440 | 7.200 | 7.300 | 7.300 | 8,416,593 |
| 2026-07-30 | 7.030 | 7.320 | 7.020 | 7.240 | 7.240 | 14,306,297 |
| 2026-07-29 | 6.990 | 7.240 | 6.990 | 7.060 | 7.060 | 9,169,592 |
| 2026-07-28 | 7.030 | 7.280 | 7.000 | 7.040 | 7.040 | 7,988,800 |
| 2026-07-27 | 7.030 | 7.240 | 6.930 | 7.130 | 7.130 | 9,459,302 |
| 2026-07-24 | 6.920 | 7.160 | 6.730 | 7.030 | 7.030 | 14,413,200 |
| 2026-07-23 | 6.630 | 7.060 | 6.620 | 7.000 | 7.000 | 10,251,100 |
| 2026-07-22 | 6.740 | 6.830 | 6.640 | 6.670 | 6.670 | 6,524,400 |
| 2026-07-21 | 6.810 | 6.920 | 6.400 | 6.730 | 6.730 | 17,142,900 |
| 2026-07-20 | 7.120 | 7.480 | 6.700 | 6.810 | 6.810 | 16,957,875 |
Page 1 of 1 · 60 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.