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
2023-08-01	9.560	9.700	9.470	9.500	8.684	2,783,500
2023-07-31	9.440	9.630	9.410	9.610	8.784	3,776,400
2023-07-28	9.530	9.640	9.400	9.470	8.656	4,190,078
2023-07-27	9.730	9.760	9.540	9.600	8.775	4,396,750
2023-07-26	9.540	9.980	9.540	9.770	8.931	8,946,540
2023-07-25	9.410	9.560	9.310	9.520	8.702	5,935,500
2023-07-24	9.290	9.520	9.130	9.390	8.583	12,125,549
2023-07-21	9.810	10.070	9.170	9.550	8.729	13,943,783
2023-07-20	9.620	9.620	9.430	9.520	8.702	4,440,840
2023-07-19	9.360	9.650	9.330	9.620	8.793	6,679,790
2023-07-18	9.330	9.390	9.220	9.320	8.519	2,687,855
2023-07-17	9.170	9.330	8.980	9.330	8.528	2,420,880
2023-07-14	9.260	9.280	9.140	9.180	8.391	1,507,350
2023-07-13	9.170	9.280	9.110	9.260	8.464	2,019,250
2023-07-12	9.300	9.300	9.100	9.140	8.355	1,507,440
2023-07-11	9.240	9.270	9.140	9.270	8.474	1,868,380
2023-07-10	9.150	9.260	9.130	9.240	8.446	2,117,250
2023-07-07	9.130	9.210	9.090	9.150	8.364	1,100,300
2023-07-06	9.110	9.210	9.110	9.130	8.346	1,358,190
2023-07-05	9.190	9.240	9.120	9.140	8.355	1,615,550
2023-07-04	9.220	9.300	9.130	9.180	8.391	2,187,920
2023-07-03	9.090	9.290	9.090	9.220	8.428	3,091,470
2023-06-30	8.930	9.250	8.920	9.090	8.309	2,564,130
2023-06-29	8.760	8.980	8.750	8.930	8.163	2,177,020
2023-06-28	8.750	8.800	8.620	8.760	8.007	1,404,355
2023-06-27	8.450	8.790	8.360	8.770	8.016	2,723,015
2023-06-26	8.500	8.520	8.350	8.370	7.651	2,104,715
2023-06-21	8.700	8.730	8.520	8.530	7.797	1,506,495
2023-06-20	8.810	8.810	8.700	8.700	7.952	1,872,998
2023-06-19	8.990	8.990	8.800	8.810	8.053	2,524,070
2023-06-16	8.900	9.150	8.880	8.990	8.218	2,963,940
2023-06-15	8.930	8.950	8.840	8.890	8.126	1,672,940
2023-06-14	8.900	8.950	8.790	8.920	8.154	1,869,635
2023-06-13	8.940	8.940	8.850	8.880	8.117	1,535,575
2023-06-12	8.970	8.980	8.730	8.880	8.117	2,616,460
2023-06-09	9.170	9.190	8.970	9.010	8.236	2,046,240
2023-06-08	8.830	9.170	8.820	9.100	8.318	3,155,995
2023-06-07	8.850	8.940	8.770	8.850	8.090	1,785,550
2023-06-06	9.130	9.130	8.810	8.820	8.062	2,339,405
2023-06-05	9.030	9.120	8.960	9.090	8.309	2,210,500
2023-06-02	8.800	9.050	8.760	9.040	8.263	3,181,200
2023-06-01	8.810	8.920	8.700	8.790	8.035	2,720,140
2023-05-31	8.940	8.970	8.800	8.810	8.053	2,115,180
2023-05-30	9.250	9.340	9.110	9.190	8.080	2,499,207
2023-05-29	9.300	9.330	9.220	9.260	8.142	1,871,967
2023-05-26	9.200	9.310	9.120	9.300	8.177	2,133,217
2023-05-25	9.160	9.210	9.040	9.140	8.036	1,765,527
2023-05-24	9.140	9.280	9.090	9.160	8.054	1,784,100
2023-05-23	9.200	9.300	9.130	9.170	8.063	2,301,290
2023-05-22	9.160	9.300	9.150	9.180	8.072	2,380,432
2023-05-19	9.340	9.350	9.100	9.170	8.063	3,547,235
2023-05-18	9.760	9.760	9.230	9.370	8.239	5,391,350
2023-05-17	9.200	9.400	9.080	9.400	8.265	2,003,690
2023-05-16	9.290	9.340	9.150	9.190	8.080	2,051,350
2023-05-15	9.280	9.320	9.140	9.300	8.177	1,996,445
2023-05-12	9.380	9.400	9.270	9.280	8.160	1,632,700
2023-05-11	9.230	9.390	9.230	9.350	8.221	2,788,220
2023-05-10	9.040	9.210	9.040	9.170	8.063	2,006,595
2023-05-09	9.180	9.270	9.070	9.100	8.001	2,563,200
2023-05-08	9.170	9.230	9.130	9.180	8.072	2,583,020

← NewerPage 14 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.