Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.860 | 7.060 | 6.820 | 6.860 | 6.271 | 4,975,489 |
| 2024-04-29 | 6.410 | 6.850 | 6.410 | 6.820 | 6.234 | 3,839,830 |
| 2024-04-26 | 6.490 | 6.500 | 6.320 | 6.390 | 5.841 | 2,542,820 |
| 2024-04-25 | 6.360 | 6.480 | 6.300 | 6.440 | 5.887 | 2,098,000 |
| 2024-04-24 | 6.190 | 6.400 | 6.180 | 6.370 | 5.823 | 2,347,900 |
| 2024-04-23 | 6.030 | 6.290 | 6.030 | 6.230 | 5.695 | 3,339,800 |
| 2024-04-22 | 6.210 | 6.330 | 5.950 | 6.090 | 5.567 | 2,859,560 |
| 2024-04-19 | 6.220 | 6.300 | 6.110 | 6.190 | 5.658 | 3,258,460 |
| 2024-04-18 | 6.510 | 6.530 | 6.120 | 6.240 | 5.704 | 6,031,389 |
| 2024-04-17 | 5.770 | 6.240 | 5.760 | 6.240 | 5.704 | 3,141,230 |
| 2024-04-16 | 6.180 | 6.190 | 5.660 | 5.670 | 5.183 | 5,946,900 |
| 2024-04-15 | 6.890 | 6.920 | 6.240 | 6.240 | 5.704 | 7,388,100 |
| 2024-04-12 | 7.040 | 7.130 | 6.900 | 6.930 | 6.335 | 2,295,704 |
| 2024-04-11 | 6.940 | 7.150 | 6.810 | 7.020 | 6.417 | 2,783,322 |
| 2024-04-10 | 7.160 | 7.200 | 6.870 | 6.970 | 6.371 | 2,808,705 |
| 2024-04-09 | 7.040 | 7.240 | 7.020 | 7.180 | 6.563 | 2,521,605 |
| 2024-04-08 | 7.310 | 7.310 | 7.020 | 7.060 | 6.453 | 3,334,380 |
| 2024-04-03 | 7.310 | 7.390 | 7.200 | 7.300 | 6.673 | 3,033,540 |
| 2024-04-02 | 7.260 | 7.390 | 7.250 | 7.330 | 6.700 | 3,253,442 |
| 2024-04-01 | 7.100 | 7.280 | 7.100 | 7.270 | 6.645 | 3,087,119 |
| 2024-03-29 | 6.990 | 7.110 | 6.960 | 7.090 | 6.481 | 1,653,075 |
| 2024-03-28 | 6.810 | 6.990 | 6.810 | 6.970 | 6.371 | 2,673,150 |
| 2024-03-27 | 7.040 | 7.060 | 6.800 | 6.810 | 6.225 | 2,350,797 |
| 2024-03-26 | 7.060 | 7.090 | 6.860 | 7.020 | 6.417 | 2,588,318 |
| 2024-03-25 | 7.170 | 7.190 | 6.970 | 6.990 | 6.389 | 2,449,310 |
| 2024-03-22 | 7.290 | 7.290 | 7.070 | 7.190 | 6.572 | 3,003,050 |
| 2024-03-21 | 7.280 | 7.350 | 7.150 | 7.290 | 6.664 | 2,808,900 |
| 2024-03-20 | 7.150 | 7.300 | 7.120 | 7.290 | 6.664 | 2,770,950 |
| 2024-03-19 | 7.250 | 7.360 | 7.140 | 7.150 | 6.536 | 3,964,704 |
| 2024-03-18 | 7.200 | 7.210 | 7.050 | 7.200 | 6.581 | 3,086,242 |
| 2024-03-15 | 6.900 | 7.080 | 6.880 | 7.080 | 6.472 | 3,099,493 |
| 2024-03-14 | 6.920 | 7.010 | 6.850 | 6.970 | 6.371 | 3,228,750 |
| 2024-03-13 | 6.940 | 6.960 | 6.820 | 6.900 | 6.307 | 1,945,600 |
| 2024-03-12 | 6.800 | 6.960 | 6.800 | 6.940 | 6.344 | 2,868,329 |
| 2024-03-11 | 6.750 | 6.810 | 6.640 | 6.810 | 6.225 | 2,260,415 |
| 2024-03-08 | 6.680 | 6.710 | 6.580 | 6.670 | 6.097 | 1,964,215 |
| 2024-03-07 | 6.660 | 6.770 | 6.610 | 6.650 | 6.079 | 2,276,599 |
| 2024-03-06 | 6.590 | 6.710 | 6.500 | 6.660 | 6.088 | 2,275,882 |
| 2024-03-05 | 6.740 | 6.770 | 6.520 | 6.560 | 5.996 | 3,022,325 |
| 2024-03-04 | 6.670 | 6.790 | 6.550 | 6.750 | 6.170 | 3,329,950 |
| 2024-03-01 | 6.700 | 6.730 | 6.610 | 6.670 | 6.097 | 3,098,030 |
| 2024-02-29 | 6.400 | 6.670 | 6.300 | 6.650 | 6.079 | 4,486,850 |
| 2024-02-28 | 7.060 | 7.240 | 6.480 | 6.480 | 5.923 | 6,903,337 |
| 2024-02-27 | 6.860 | 7.050 | 6.790 | 7.050 | 6.444 | 3,132,500 |
| 2024-02-26 | 6.720 | 6.980 | 6.670 | 6.880 | 6.289 | 3,953,934 |
| 2024-02-23 | 6.530 | 6.730 | 6.520 | 6.730 | 6.152 | 3,152,295 |
| 2024-02-22 | 6.370 | 6.520 | 6.350 | 6.520 | 5.960 | 2,830,480 |
| 2024-02-21 | 6.200 | 6.520 | 6.120 | 6.350 | 5.804 | 4,431,630 |
| 2024-02-20 | 6.170 | 6.230 | 6.030 | 6.220 | 5.686 | 3,167,536 |
| 2024-02-19 | 5.960 | 6.220 | 5.960 | 6.190 | 5.658 | 4,524,270 |
| 2024-02-08 | 5.480 | 5.980 | 5.390 | 5.890 | 5.384 | 4,878,784 |
| 2024-02-07 | 5.680 | 5.760 | 5.390 | 5.480 | 5.009 | 6,128,530 |
| 2024-02-06 | 5.390 | 5.910 | 5.230 | 5.620 | 5.137 | 7,571,775 |
| 2024-02-05 | 6.350 | 6.430 | 5.810 | 5.810 | 5.311 | 6,298,850 |
| 2024-02-02 | 6.880 | 6.970 | 6.220 | 6.460 | 5.905 | 6,120,917 |
| 2024-02-01 | 7.040 | 7.070 | 6.660 | 6.910 | 6.316 | 5,569,250 |
| 2024-01-31 | 7.590 | 7.600 | 7.050 | 7.080 | 6.472 | 4,457,110 |
| 2024-01-30 | 7.720 | 7.790 | 7.500 | 7.520 | 6.874 | 3,195,300 |
| 2024-01-29 | 8.040 | 8.130 | 7.770 | 7.780 | 7.112 | 4,194,000 |
| 2024-01-26 | 7.880 | 8.180 | 7.870 | 8.080 | 7.386 | 6,729,100 |
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.