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
2023-11-01	8.560	8.670	8.460	8.670	7.925	3,441,485
2023-10-31	8.480	8.550	8.440	8.520	7.788	2,171,820
2023-10-30	8.470	8.500	8.410	8.470	7.742	2,164,010
2023-10-27	8.400	8.490	8.390	8.460	7.733	1,922,245
2023-10-26	8.440	8.560	8.380	8.440	7.715	3,068,955
2023-10-25	8.420	8.620	8.420	8.620	7.879	5,135,655
2023-10-24	7.940	8.280	7.920	8.270	7.559	3,468,035
2023-10-23	8.230	8.230	7.900	7.940	7.258	3,237,813
2023-10-20	8.190	8.280	8.170	8.240	7.532	1,726,700
2023-10-19	8.250	8.380	8.190	8.230	7.523	2,709,745
2023-10-18	8.410	8.420	8.190	8.240	7.532	2,854,075
2023-10-17	8.400	8.450	8.350	8.410	7.687	2,152,500
2023-10-16	8.470	8.490	8.380	8.400	7.678	2,166,853
2023-10-13	8.610	8.630	8.460	8.470	7.742	2,819,600
2023-10-12	8.660	8.660	8.580	8.650	7.907	2,111,500
2023-10-11	8.620	8.660	8.570	8.640	7.898	2,078,400
2023-10-10	8.680	8.680	8.560	8.640	7.898	1,912,770
2023-10-09	8.730	8.830	8.570	8.620	7.879	3,854,743
2023-09-28	8.790	8.860	8.700	8.740	7.989	4,117,700
2023-09-27	8.570	8.970	8.540	8.790	8.035	8,433,665
2023-09-26	8.500	8.620	8.500	8.580	7.843	3,079,500
2023-09-25	8.570	8.620	8.470	8.510	7.779	2,831,180
2023-09-22	8.450	8.590	8.400	8.570	7.834	3,543,900
2023-09-21	8.560	8.590	8.450	8.470	7.742	2,923,700
2023-09-20	8.560	8.650	8.540	8.550	7.815	3,121,600
2023-09-19	8.630	8.720	8.590	8.610	7.870	2,986,729
2023-09-18	8.610	8.680	8.530	8.660	7.916	3,160,743
2023-09-15	8.570	8.670	8.450	8.660	7.916	4,903,500
2023-09-14	8.920	8.930	8.550	8.570	7.834	7,784,712
2023-09-13	8.700	8.950	8.620	8.930	8.163	9,308,332
2023-09-12	8.730	8.760	8.670	8.690	7.943	2,895,207
2023-09-11	8.620	8.750	8.550	8.730	7.980	4,114,335
2023-09-08	8.770	8.820	8.570	8.610	7.870	5,957,583
2023-09-07	8.960	9.030	8.750	8.750	7.998	7,148,600
2023-09-06	9.070	9.070	8.920	8.990	8.218	6,846,902
2023-09-05	9.200	9.200	8.920	9.120	8.336	10,879,315
2023-09-04	9.130	9.270	9.080	9.220	8.428	7,905,006
2023-09-01	9.420	9.460	9.110	9.150	8.364	12,985,070
2023-08-31	9.880	9.890	9.380	9.460	8.647	13,950,946
2023-08-30	10.320	10.330	9.730	9.940	9.086	19,540,985
2023-08-29	10.200	10.550	9.990	10.540	9.634	26,203,124
2023-08-28	10.450	10.800	9.950	10.560	9.653	29,406,858
2023-08-25	10.240	10.780	9.900	10.180	9.305	30,704,308
2023-08-24	10.980	11.710	10.120	10.820	9.890	45,267,474
2023-08-23	9.520	10.650	9.430	10.650	9.735	14,544,583
2023-08-22	9.950	9.950	9.380	9.680	8.848	22,523,141
2023-08-21	9.560	10.510	9.550	10.230	9.351	26,709,799
2023-08-18	9.310	9.720	9.250	9.550	8.729	5,802,618
2023-08-17	9.080	9.320	8.950	9.300	8.501	2,763,190
2023-08-16	9.030	9.230	8.930	9.080	8.300	2,454,293
2023-08-15	9.140	9.170	9.000	9.040	8.263	1,946,056
2023-08-14	9.100	9.140	8.940	9.140	8.355	2,710,700
2023-08-11	9.400	9.420	9.080	9.130	8.346	3,659,538
2023-08-10	9.430	9.490	9.290	9.320	8.519	2,993,063
2023-08-09	9.400	9.880	9.250	9.450	8.638	5,401,370
2023-08-08	9.320	9.450	9.290	9.390	8.583	1,621,485
2023-08-07	9.300	9.430	9.230	9.290	8.492	1,978,235
2023-08-04	9.440	9.540	9.320	9.330	8.528	2,256,393
2023-08-03	9.540	9.550	9.400	9.440	8.629	1,648,100
2023-08-02	9.500	9.550	9.370	9.520	8.702	2,937,700

← NewerPage 13 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.