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
2023-05-05	9.130	9.150	8.990	9.110	8.010	3,464,894
2023-05-04	8.800	9.080	8.760	9.080	7.984	4,491,173
2023-04-28	8.650	8.910	8.600	8.880	7.808	2,966,985
2023-04-27	8.600	8.740	8.540	8.670	7.623	1,840,295
2023-04-26	8.500	8.640	8.410	8.630	7.588	1,455,410
2023-04-25	8.700	8.700	8.390	8.480	7.456	2,203,492
2023-04-24	8.650	8.790	8.540	8.680	7.632	1,893,583
2023-04-21	8.880	8.880	8.630	8.660	7.614	1,874,725
2023-04-20	8.960	8.980	8.720	8.850	7.782	1,922,730
2023-04-19	9.030	9.030	8.920	8.960	7.878	1,293,660
2023-04-18	9.070	9.070	8.930	9.050	7.957	2,100,550
2023-04-17	9.040	9.080	8.980	9.050	7.957	2,015,171
2023-04-14	9.150	9.180	9.020	9.040	7.949	1,996,586
2023-04-13	9.010	9.160	9.010	9.130	8.028	2,600,906
2023-04-12	8.910	9.070	8.900	9.040	7.949	2,595,860
2023-04-11	8.870	8.970	8.720	8.900	7.825	3,474,150
2023-04-10	8.930	9.060	8.750	8.980	7.896	4,118,668
2023-04-07	8.930	8.950	8.850	8.950	7.869	1,540,401
2023-04-06	9.060	9.100	8.860	8.900	7.825	2,171,700
2023-04-04	9.210	9.260	9.060	9.060	7.966	2,472,515
2023-04-03	9.190	9.260	9.130	9.190	8.080	1,878,915
2023-03-31	9.110	9.230	9.060	9.190	8.080	1,672,455
2023-03-30	9.170	9.170	9.030	9.110	8.010	2,098,200
2023-03-29	9.340	9.360	9.090	9.180	8.072	2,446,260
2023-03-28	9.410	9.550	9.310	9.330	8.204	1,659,385
2023-03-27	9.580	9.600	9.270	9.410	8.274	2,535,980
2023-03-24	9.720	9.720	9.480	9.580	8.423	2,364,880
2023-03-23	9.680	9.730	9.580	9.720	8.546	1,921,200
2023-03-22	9.540	9.690	9.440	9.670	8.503	2,597,745
2023-03-21	9.420	9.490	9.310	9.480	8.335	1,728,100
2023-03-20	9.410	9.610	9.320	9.330	8.204	2,526,895
2023-03-17	9.460	9.560	9.390	9.460	8.318	1,590,525
2023-03-16	9.610	9.680	9.350	9.390	8.256	1,832,950
2023-03-15	9.340	9.680	9.260	9.660	8.494	3,129,980
2023-03-14	9.510	9.510	9.160	9.290	8.168	2,404,100
2023-03-13	9.570	9.680	9.380	9.510	8.362	2,794,699
2023-03-10	9.800	9.820	9.520	9.560	8.406	3,583,180
2023-03-09	9.820	9.890	9.750	9.870	8.678	2,805,295
2023-03-08	9.650	9.750	9.620	9.740	8.564	1,647,490
2023-03-07	9.790	9.840	9.600	9.710	8.538	2,965,410
2023-03-06	9.900	9.980	9.720	9.780	8.599	3,808,335
2023-03-03	9.610	9.930	9.590	9.890	8.696	5,371,801
2023-03-02	9.540	9.620	9.490	9.580	8.423	2,278,405
2023-03-01	9.530	9.560	9.440	9.540	8.388	2,179,651
2023-02-28	9.450	9.510	9.370	9.510	8.362	1,684,800
2023-02-27	9.490	9.490	9.330	9.420	8.283	1,979,415
2023-02-24	9.530	9.540	9.410	9.460	8.318	1,217,190
2023-02-23	9.580	9.580	9.420	9.500	8.353	1,961,290
2023-02-22	9.500	9.580	9.430	9.500	8.353	3,511,100
2023-02-21	9.420	9.480	9.350	9.470	8.327	2,172,600
2023-02-20	9.320	9.400	9.270	9.390	8.256	1,726,700
2023-02-17	9.310	9.460	9.280	9.320	8.195	2,599,550
2023-02-16	9.450	9.530	9.190	9.250	8.133	3,333,752
2023-02-15	9.530	9.530	9.440	9.490	8.344	1,581,041
2023-02-14	9.500	9.540	9.460	9.490	8.344	2,506,400
2023-02-13	9.510	9.550	9.350	9.500	8.353	3,475,099
2023-02-10	9.390	9.550	9.380	9.460	8.318	2,777,240
2023-02-09	9.370	9.410	9.320	9.390	8.256	1,634,975
2023-02-08	9.380	9.420	9.320	9.370	8.239	2,344,380
2023-02-07	9.300	9.390	9.200	9.380	8.248	2,673,030

← NewerPage 15 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.