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
2024-01-25	7.540	7.920	7.540	7.890	7.212	6,147,550
2024-01-24	7.440	7.600	7.300	7.540	6.892	5,945,050
2024-01-23	7.380	7.540	7.210	7.500	6.856	6,471,440
2024-01-22	8.000	8.060	7.360	7.400	6.764	9,839,799
2024-01-19	8.270	8.300	8.010	8.020	7.331	8,331,410
2024-01-18	8.400	8.620	8.150	8.270	7.559	12,000,579
2024-01-17	9.140	9.200	8.500	8.500	7.770	18,839,758
2024-01-16	9.260	9.340	8.930	9.090	8.309	17,338,718
2024-01-15	9.020	9.460	8.800	9.450	8.638	25,040,123
2024-01-12	9.770	10.160	9.240	9.330	8.528	37,214,989
2024-01-11	9.100	9.250	8.900	9.240	8.446	21,445,050
2024-01-10	9.590	9.590	9.000	9.110	8.327	29,855,878
2024-01-09	8.800	9.590	8.800	9.590	8.766	12,311,702
2024-01-08	8.810	8.860	8.660	8.720	7.971	3,407,079
2024-01-05	8.920	8.970	8.760	8.810	8.053	2,220,000
2024-01-04	8.860	8.930	8.840	8.910	8.144	1,901,500
2024-01-03	8.880	8.890	8.780	8.880	8.117	1,775,940
2024-01-02	8.700	8.930	8.700	8.880	8.117	3,964,025
2023-12-29	8.550	8.720	8.480	8.680	7.934	2,153,350
2023-12-28	8.390	8.550	8.260	8.550	7.815	1,795,350
2023-12-27	8.310	8.400	8.210	8.380	7.660	1,374,500
2023-12-26	8.360	8.370	8.260	8.280	7.569	1,541,150
2023-12-25	8.530	8.540	8.290	8.330	7.614	1,746,300
2023-12-22	8.650	8.670	8.470	8.490	7.761	1,770,000
2023-12-21	8.560	8.670	8.400	8.630	7.889	1,919,505
2023-12-20	8.580	8.660	8.520	8.530	7.797	1,771,120
2023-12-19	8.620	8.690	8.460	8.550	7.815	1,322,785
2023-12-18	8.700	8.800	8.580	8.600	7.861	1,910,320
2023-12-15	8.700	8.790	8.680	8.750	7.998	1,742,000
2023-12-14	8.700	8.770	8.620	8.710	7.962	2,176,600
2023-12-13	8.660	8.750	8.600	8.640	7.898	1,504,780
2023-12-12	8.520	8.660	8.440	8.650	7.907	1,856,000
2023-12-11	8.420	8.530	8.330	8.500	7.770	2,171,450
2023-12-08	8.760	8.820	8.440	8.440	7.715	2,845,100
2023-12-07	8.820	8.820	8.700	8.740	7.989	1,797,400
2023-12-06	8.750	8.850	8.650	8.820	8.062	2,024,900
2023-12-05	8.850	8.870	8.700	8.700	7.952	1,706,900
2023-12-04	8.800	8.910	8.790	8.880	8.117	2,248,710
2023-12-01	8.790	8.820	8.700	8.790	8.035	1,854,900
2023-11-30	8.730	8.810	8.670	8.760	8.007	2,331,970
2023-11-29	8.860	8.870	8.710	8.730	7.980	1,596,500
2023-11-28	8.740	8.890	8.690	8.840	8.080	2,396,496
2023-11-27	8.760	8.830	8.690	8.730	7.980	1,654,800
2023-11-24	8.900	8.930	8.720	8.760	8.007	1,770,200
2023-11-23	8.800	8.910	8.750	8.900	8.135	2,301,850
2023-11-22	8.820	8.920	8.800	8.800	8.044	1,876,300
2023-11-21	8.860	8.920	8.820	8.860	8.099	2,901,120
2023-11-20	8.810	8.860	8.780	8.830	8.071	2,167,855
2023-11-17	8.750	8.800	8.700	8.800	8.044	1,735,940
2023-11-16	8.770	8.820	8.710	8.800	8.044	2,054,000
2023-11-15	8.830	8.840	8.760	8.840	8.080	2,195,400
2023-11-14	8.850	8.870	8.730	8.840	8.080	2,119,400
2023-11-13	8.740	8.870	8.700	8.870	8.108	2,552,640
2023-11-10	8.690	8.740	8.630	8.740	7.989	1,756,950
2023-11-09	8.720	8.780	8.660	8.750	7.998	2,512,195
2023-11-08	8.910	8.950	8.650	8.720	7.971	3,612,290
2023-11-07	8.770	8.780	8.660	8.750	7.998	2,110,579
2023-11-06	8.690	8.790	8.660	8.790	8.035	3,455,640
2023-11-03	8.630	8.710	8.590	8.670	7.925	1,977,500
2023-11-02	8.670	8.760	8.560	8.640	7.898	2,073,900

← NewerPage 12 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.