Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.190	6.280	6.110	6.250	5.919	3,114,000
2024-07-26	6.240	6.280	6.170	6.210	5.881	4,149,305
2024-07-25	6.120	6.260	6.020	6.220	5.891	3,473,300
2024-07-24	6.210	6.250	6.080	6.110	5.787	4,943,910
2024-07-23	6.220	6.360	6.210	6.220	5.891	4,107,465
2024-07-22	6.070	6.220	6.070	6.210	5.881	2,503,500
2024-07-19	6.070	6.120	5.970	6.110	5.787	2,471,100
2024-07-18	6.070	6.090	5.940	6.050	5.730	2,556,200
2024-07-17	6.210	6.290	6.120	6.130	5.805	2,594,200
2024-07-16	6.170	6.250	6.120	6.240	5.910	2,873,000
2024-07-15	6.330	6.340	6.170	6.190	5.862	3,381,225
2024-07-12	6.300	6.470	6.270	6.330	5.995	4,215,850
2024-07-11	6.130	6.340	6.100	6.310	5.976	6,227,102
2024-07-10	6.080	6.160	5.990	6.080	5.758	5,636,500
2024-07-09	6.240	6.290	5.860	6.100	5.777	11,172,545
2024-07-08	6.370	6.470	6.260	6.260	5.929	6,884,469
2024-07-05	6.150	6.420	6.050	6.370	6.033	9,784,139
2024-07-04	6.350	6.370	6.140	6.150	5.824	7,401,935
2024-07-03	6.560	6.580	6.330	6.350	6.014	8,225,830
2024-07-02	6.480	6.680	6.410	6.560	6.213	11,084,393
2024-07-01	6.460	6.770	6.370	6.540	6.194	11,310,713
2024-06-28	6.350	6.550	6.170	6.510	6.165	14,045,904
2024-06-27	6.790	6.790	6.410	6.420	6.080	16,090,669
2024-06-26	6.940	7.000	6.540	6.800	6.440	18,449,424
2024-06-25	6.840	7.230	6.840	7.050	6.677	28,462,718
2024-06-24	7.640	7.950	7.410	7.600	7.198	37,721,957
2024-06-21	6.550	7.230	6.420	7.230	6.847	8,089,850
2024-06-20	6.660	6.670	6.500	6.570	6.222	2,558,760
2024-06-19	6.540	6.710	6.480	6.670	6.317	3,770,295
2024-06-18	6.440	6.530	6.300	6.520	6.175	2,875,910
2024-06-17	6.430	6.530	6.340	6.380	6.042	2,719,090
2024-06-14	6.510	6.510	6.320	6.460	6.118	2,813,956
2024-06-13	6.560	6.580	6.380	6.520	6.175	3,162,651
2024-06-12	6.350	6.580	6.320	6.550	6.203	3,476,330
2024-06-11	6.340	6.400	6.200	6.350	6.014	3,954,601
2024-06-07	6.110	6.400	6.060	6.360	6.023	4,684,440
2024-06-06	6.560	6.570	5.900	6.020	5.701	5,762,770
2024-06-05	6.720	6.780	6.530	6.550	6.203	2,880,350
2024-06-04	6.910	6.910	6.620	6.750	6.393	2,606,800
2024-06-03	7.010	7.020	6.820	6.910	6.544	3,162,160
2024-05-31	7.000	7.070	6.900	6.980	6.610	2,506,762
2024-05-30	7.280	7.380	7.150	7.180	6.563	2,263,090
2024-05-29	7.220	7.380	7.150	7.280	6.655	2,797,870
2024-05-28	7.400	7.400	7.150	7.180	6.563	2,875,050
2024-05-27	7.300	7.390	7.220	7.300	6.673	2,352,395
2024-05-24	7.290	7.390	7.220	7.300	6.673	2,752,295
2024-05-23	7.570	7.570	7.230	7.270	6.645	5,478,675
2024-05-22	7.510	7.640	7.400	7.640	6.984	3,605,600
2024-05-21	7.480	7.570	7.370	7.500	6.856	3,309,600
2024-05-20	7.500	7.520	7.380	7.440	6.801	3,333,821
2024-05-17	7.580	7.580	7.380	7.490	6.846	2,611,220
2024-05-16	7.290	7.540	7.250	7.450	6.810	4,909,795
2024-05-15	7.340	7.370	7.250	7.270	6.645	1,541,090
2024-05-14	7.280	7.390	7.230	7.370	6.737	2,910,640
2024-05-13	7.340	7.360	7.150	7.220	6.600	3,896,020
2024-05-10	7.270	7.400	7.240	7.350	6.718	4,320,855
2024-05-09	7.140	7.290	7.140	7.230	6.609	2,374,200
2024-05-08	7.250	7.270	7.140	7.150	6.536	2,387,400
2024-05-07	7.220	7.270	7.120	7.260	6.636	3,397,600
2024-05-06	7.000	7.240	6.900	7.210	6.591	5,841,149

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.3000 CNY
2025-06-06	0.2500 CNY
2024-05-31	0.2500 CNY
2023-05-31	0.3500 CNY
2021-04-13	0.5000 CNY
2020-06-19	0.3750 CNY
2019-06-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.