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
2022-11-04	9.260	9.440	9.130	9.150	8.045	6,296,470
2022-11-03	8.930	9.240	8.930	9.150	8.045	4,725,650
2022-11-02	8.890	9.070	8.820	9.060	7.966	5,259,747
2022-11-01	8.680	8.980	8.580	8.980	7.896	6,847,557
2022-10-31	8.250	8.740	8.250	8.720	7.667	7,409,060
2022-10-28	8.480	8.680	8.240	8.340	7.333	7,011,850
2022-10-27	8.250	8.340	8.230	8.260	7.263	1,467,315
2022-10-26	8.150	8.320	8.140	8.250	7.254	1,416,415
2022-10-25	8.180	8.250	7.990	8.160	7.175	1,801,890
2022-10-24	8.370	8.400	8.120	8.170	7.184	1,653,645
2022-10-21	8.330	8.420	8.290	8.320	7.316	1,210,005
2022-10-20	8.360	8.440	8.260	8.330	7.324	1,486,315
2022-10-19	8.400	8.470	8.330	8.360	7.351	1,593,670
2022-10-18	8.500	8.540	8.420	8.440	7.421	2,057,450
2022-10-17	8.340	8.530	8.290	8.520	7.491	2,021,935
2022-10-14	8.300	8.380	8.240	8.380	7.368	2,276,725
2022-10-13	8.150	8.290	8.110	8.230	7.236	1,808,450
2022-10-12	8.060	8.220	7.940	8.200	7.210	1,819,400
2022-10-11	8.220	8.220	7.910	8.030	7.061	1,664,740
2022-10-10	8.350	8.350	8.080	8.110	7.131	1,981,943
2022-09-30	8.400	8.400	8.170	8.250	7.254	1,904,186
2022-09-29	8.560	8.560	8.260	8.320	7.316	2,706,399
2022-09-28	8.770	8.870	8.430	8.440	7.421	3,479,293
2022-09-27	8.780	8.860	8.480	8.780	7.720	3,149,363
2022-09-26	8.770	8.870	8.570	8.620	7.579	2,730,150
2022-09-23	8.830	8.930	8.720	8.870	7.799	2,592,210
2022-09-22	8.820	8.950	8.750	8.800	7.738	2,393,100
2022-09-21	8.690	8.890	8.500	8.850	7.782	2,770,700
2022-09-20	8.600	8.770	8.580	8.720	7.667	2,698,834
2022-09-19	8.640	8.830	8.460	8.560	7.527	3,438,830
2022-09-16	8.930	9.080	8.610	8.670	7.623	3,542,786
2022-09-15	9.150	9.360	8.880	9.000	7.913	4,097,312
2022-09-14	9.100	9.210	9.010	9.110	8.010	3,836,267
2022-09-13	9.160	9.320	9.150	9.260	8.142	4,430,404
2022-09-09	9.320	9.380	9.110	9.140	8.036	4,579,715
2022-09-08	9.600	9.660	9.250	9.320	8.195	6,811,292
2022-09-07	9.090	9.840	9.050	9.580	8.423	10,974,150
2022-09-06	9.120	9.170	8.950	9.140	8.036	5,704,961
2022-09-05	8.840	9.120	8.800	9.030	7.940	9,941,071
2022-09-02	9.160	9.160	8.660	8.980	7.896	19,633,154
2022-09-01	9.550	10.490	9.420	9.530	8.379	23,834,223
2022-08-31	9.510	9.820	9.280	9.540	8.388	13,923,221
2022-08-30	9.270	9.570	9.270	9.540	8.388	7,345,425
2022-08-29	9.050	9.350	8.940	9.350	8.221	6,330,295
2022-08-26	8.930	9.340	8.840	9.260	8.142	9,906,840
2022-08-25	9.040	9.380	8.920	9.080	7.984	8,892,006
2022-08-24	9.000	9.160	8.830	8.870	7.799	5,250,450
2022-08-23	8.760	9.030	8.660	9.010	7.922	4,223,680
2022-08-22	8.670	8.790	8.580	8.780	7.720	2,004,920
2022-08-19	8.680	8.760	8.640	8.670	7.623	2,946,730
2022-08-18	8.650	8.670	8.500	8.660	7.614	2,218,971
2022-08-17	8.570	8.720	8.550	8.650	7.606	2,295,340
2022-08-16	8.460	8.560	8.460	8.560	7.527	1,798,092
2022-08-15	8.450	8.530	8.410	8.460	7.439	1,392,891
2022-08-12	8.500	8.530	8.420	8.480	7.456	1,987,935
2022-08-11	8.360	8.520	8.350	8.470	7.447	2,107,566
2022-08-10	8.320	8.360	8.260	8.330	7.324	1,250,815
2022-08-09	8.310	8.340	8.270	8.300	7.298	1,262,561
2022-08-08	8.310	8.360	8.280	8.330	7.324	1,720,700
2022-08-05	8.310	8.340	8.200	8.310	7.307	1,766,410

← NewerPage 17 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.