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
2023-02-06	9.270	9.320	9.180	9.290	8.168	2,604,490
2023-02-03	9.340	9.380	9.150	9.270	8.151	2,861,100
2023-02-02	9.360	9.390	9.260	9.300	8.177	2,231,060
2023-02-01	9.310	9.370	9.230	9.360	8.230	2,693,500
2023-01-31	9.270	9.330	9.160	9.310	8.186	2,839,545
2023-01-30	9.110	9.260	9.050	9.260	8.142	3,121,215
2023-01-20	8.890	9.080	8.830	9.060	7.966	2,665,300
2023-01-19	8.750	8.910	8.720	8.890	7.817	1,900,045
2023-01-18	8.760	8.810	8.690	8.780	7.720	1,818,690
2023-01-17	8.800	8.810	8.670	8.710	7.658	1,260,800
2023-01-16	8.690	8.810	8.670	8.800	7.738	1,892,290
2023-01-13	8.560	8.740	8.560	8.690	7.641	1,456,860
2023-01-12	8.700	8.770	8.590	8.650	7.606	1,767,550
2023-01-11	8.780	8.800	8.680	8.690	7.641	1,489,650
2023-01-10	8.750	8.820	8.660	8.730	7.676	2,094,851
2023-01-09	8.710	8.780	8.680	8.750	7.694	1,774,500
2023-01-06	8.710	8.770	8.680	8.720	7.667	1,931,370
2023-01-05	8.740	8.780	8.670	8.710	7.658	1,766,341
2023-01-04	8.700	8.800	8.610	8.720	7.667	2,645,309
2023-01-03	8.500	8.630	8.450	8.610	7.570	2,318,629
2022-12-30	8.420	8.500	8.360	8.480	7.456	1,306,385
2022-12-29	8.460	8.530	8.390	8.420	7.403	1,557,972
2022-12-28	8.630	8.680	8.440	8.460	7.439	1,557,275
2022-12-27	8.600	8.650	8.500	8.590	7.553	1,333,200
2022-12-26	8.400	8.640	8.400	8.560	7.527	1,670,600
2022-12-23	8.460	8.580	8.410	8.460	7.439	1,303,500
2022-12-22	8.650	8.750	8.440	8.470	7.447	1,788,840
2022-12-21	8.760	8.850	8.600	8.650	7.606	1,489,825
2022-12-20	8.760	8.840	8.620	8.770	7.711	2,038,950
2022-12-19	9.000	9.090	8.630	8.690	7.641	2,509,920
2022-12-16	9.050	9.130	8.970	9.000	7.913	1,532,985
2022-12-15	9.180	9.230	9.060	9.090	7.993	1,535,500
2022-12-14	9.260	9.300	9.100	9.140	8.036	1,823,700
2022-12-13	9.210	9.340	9.150	9.260	8.142	1,903,970
2022-12-12	9.200	9.290	9.150	9.200	8.089	3,146,200
2022-12-09	9.340	9.370	9.190	9.210	8.098	1,746,570
2022-12-08	9.390	9.430	9.160	9.300	8.177	2,610,390
2022-12-07	9.320	9.330	9.120	9.290	8.168	2,757,035
2022-12-06	9.580	9.580	9.290	9.350	8.221	4,039,150
2022-12-05	9.500	9.700	9.470	9.600	8.441	3,765,400
2022-12-02	9.330	9.540	9.310	9.490	8.344	3,572,280
2022-12-01	9.430	9.490	9.340	9.380	8.248	2,232,750
2022-11-30	9.390	9.520	9.350	9.410	8.274	2,394,401
2022-11-29	9.270	9.470	9.250	9.420	8.283	3,429,596
2022-11-28	9.180	9.290	9.000	9.260	8.142	3,134,380
2022-11-25	9.330	9.340	9.160	9.220	8.107	2,723,075
2022-11-24	9.200	9.390	9.180	9.390	8.256	4,481,460
2022-11-23	9.250	9.260	9.100	9.200	8.089	2,556,660
2022-11-22	9.220	9.330	9.130	9.230	8.116	4,520,550
2022-11-21	9.100	9.340	9.020	9.230	8.116	3,700,710
2022-11-18	9.230	9.310	9.120	9.130	8.028	2,591,005
2022-11-17	9.190	9.280	9.150	9.230	8.116	2,272,260
2022-11-16	9.300	9.320	9.150	9.200	8.089	2,202,690
2022-11-15	9.240	9.270	9.150	9.250	8.133	2,078,550
2022-11-14	9.300	9.330	9.170	9.210	8.098	2,305,630
2022-11-11	9.350	9.420	9.220	9.250	8.133	2,756,895
2022-11-10	9.290	9.380	9.170	9.310	8.186	2,981,222
2022-11-09	9.330	9.630	9.250	9.290	8.168	3,919,310
2022-11-08	9.470	9.480	9.280	9.310	8.186	3,419,590
2022-11-07	9.150	9.410	9.100	9.400	8.265	5,841,510

← NewerPage 16 of 21 · 1,219 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.