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
2022-08-05	8.310	8.340	8.200	8.310	7.307	1,766,410
2022-08-04	8.220	8.300	8.170	8.290	7.289	1,981,635
2022-08-03	8.270	8.460	8.130	8.140	7.157	2,751,300
2022-08-02	8.780	8.780	8.050	8.170	7.184	6,326,011
2022-08-01	8.820	8.820	8.710	8.780	7.720	2,395,370
2022-07-29	8.910	8.940	8.800	8.820	7.755	2,552,541
2022-07-28	8.930	9.000	8.880	8.900	7.825	3,532,758
2022-07-27	8.880	8.970	8.860	8.890	7.817	2,209,210
2022-07-26	8.800	8.910	8.700	8.910	7.834	2,836,700
2022-07-25	8.980	9.030	8.770	8.840	7.773	3,942,849
2022-07-22	8.830	9.070	8.770	8.920	7.843	6,672,955
2022-07-21	8.860	8.900	8.750	8.760	7.702	2,709,180
2022-07-20	8.920	8.920	8.770	8.850	7.782	3,163,780
2022-07-19	8.930	8.940	8.760	8.870	7.799	4,368,837
2022-07-18	8.460	8.930	8.460	8.850	7.782	6,688,164
2022-07-15	8.890	8.890	8.420	8.430	7.412	5,646,850
2022-07-14	9.010	9.030	8.810	8.840	7.773	6,783,690
2022-07-13	8.650	9.090	8.650	9.080	7.984	11,887,062
2022-07-12	8.550	8.660	8.470	8.630	7.588	2,749,180
2022-07-11	8.520	8.590	8.430	8.530	7.500	1,558,800
2022-07-08	8.450	8.580	8.450	8.580	7.544	2,183,560
2022-07-07	8.430	8.530	8.400	8.470	7.447	1,979,336
2022-07-06	8.530	8.530	8.390	8.430	7.412	2,138,545
2022-07-05	8.650	8.690	8.490	8.530	7.500	3,445,515
2022-07-04	8.720	8.730	8.600	8.630	7.588	3,348,500
2022-07-01	8.830	8.860	8.660	8.720	7.667	4,320,807
2022-06-30	8.600	8.890	8.580	8.740	7.685	5,824,950
2022-06-29	8.750	8.770	8.580	8.580	7.544	3,474,300
2022-06-28	8.630	8.740	8.590	8.730	7.676	3,005,180
2022-06-27	8.660	8.700	8.630	8.640	7.597	2,490,985
2022-06-24	8.750	8.800	8.640	8.640	7.597	3,916,460
2022-06-23	8.720	8.790	8.580	8.750	7.694	3,594,320
2022-06-22	8.810	8.870	8.640	8.660	7.614	3,930,888
2022-06-21	8.870	8.930	8.740	8.860	7.790	4,103,795
2022-06-20	8.870	8.900	8.770	8.850	7.782	4,170,860
2022-06-17	8.870	8.940	8.680	8.850	7.782	6,721,425
2022-06-16	8.730	9.020	8.720	9.000	7.913	8,115,470
2022-06-15	8.760	8.870	8.720	8.770	7.711	4,223,925
2022-06-14	8.730	8.760	8.470	8.760	7.702	4,937,334
2022-06-13	8.770	8.870	8.710	8.790	7.729	3,503,500
2022-06-10	8.720	8.860	8.690	8.810	7.746	3,860,954
2022-06-09	8.830	8.870	8.630	8.680	7.632	6,521,907
2022-06-08	9.000	9.030	8.800	8.890	7.817	5,938,130
2022-06-07	9.080	9.110	8.850	8.940	7.861	8,161,778
2022-06-06	9.070	9.270	9.000	9.170	8.063	8,938,730
2022-06-02	9.200	9.370	9.110	9.110	8.010	9,929,277
2022-06-01	9.060	9.280	9.040	9.120	8.019	11,536,217
2022-05-31	9.180	9.180	8.910	9.020	7.931	9,761,625
2022-05-30	9.410	9.450	9.050	9.130	8.028	13,390,393
2022-05-27	9.330	9.530	9.240	9.390	8.256	14,305,599
2022-05-26	9.300	9.470	9.200	9.380	8.248	14,657,037
2022-05-25	9.550	9.700	9.200	9.370	8.239	21,604,574
2022-05-24	10.610	10.880	10.040	10.040	8.828	31,054,004
2022-05-23	11.090	12.900	11.090	11.160	9.813	41,720,090
2022-05-20	11.980	12.290	11.510	12.290	10.806	10,835,165
2022-05-19	10.850	11.170	10.560	11.170	9.821	24,973,773
2022-05-18	9.700	10.150	9.500	10.150	8.925	9,959,525
2022-05-17	8.290	9.230	8.060	9.230	8.116	6,851,350
2022-05-16	8.320	8.450	8.200	8.390	7.377	2,368,840
2022-05-13	8.380	8.460	8.200	8.300	7.298	2,590,400

← NewerPage 18 of 21 · 1,213 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.