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
2022-05-12	8.020	8.520	7.950	8.400	7.386	4,529,645
2022-05-11	8.330	8.380	7.920	7.940	6.981	2,327,105
2022-05-10	7.870	8.190	7.780	8.100	7.122	2,044,740
2022-05-09	7.630	7.980	7.580	7.950	6.990	1,600,820
2022-05-06	7.500	7.680	7.440	7.610	6.691	973,865
2022-05-05	7.520	7.720	7.420	7.640	6.718	1,060,435
2022-04-29	7.310	7.610	7.240	7.520	6.612	1,568,716
2022-04-28	7.480	7.530	7.200	7.260	6.383	1,408,770
2022-04-27	7.320	7.540	7.010	7.470	6.568	1,234,520
2022-04-26	7.540	7.750	7.330	7.370	6.480	1,173,480
2022-04-25	8.210	8.210	7.540	7.540	6.630	1,756,121
2022-04-22	8.370	8.390	8.250	8.270	7.272	1,045,136
2022-04-21	8.640	8.680	8.370	8.400	7.386	1,233,440
2022-04-20	8.720	8.790	8.570	8.640	7.597	814,190
2022-04-19	8.600	8.720	8.570	8.720	7.667	655,605
2022-04-18	8.620	8.710	8.440	8.600	7.562	818,860
2022-04-15	8.750	8.760	8.560	8.600	7.562	1,539,855
2022-04-14	8.750	8.850	8.750	8.760	7.702	1,069,260
2022-04-13	9.000	9.020	8.750	8.750	7.694	1,194,900
2022-04-12	8.830	9.040	8.700	9.030	7.940	1,562,250
2022-04-11	9.030	9.100	8.820	8.880	7.808	1,906,830
2022-04-08	8.960	9.090	8.900	9.060	7.966	1,314,620
2022-04-07	9.200	9.320	9.010	9.020	7.931	1,799,000
2022-04-06	9.200	9.430	9.120	9.250	8.133	2,195,327
2022-04-01	9.080	9.650	9.000	9.280	8.160	4,058,559
2022-03-31	8.960	9.180	8.940	9.120	8.019	2,074,127
2022-03-30	8.910	8.980	8.850	8.970	7.887	1,286,585
2022-03-29	8.980	9.000	8.830	8.850	7.782	1,538,800
2022-03-28	8.890	8.920	8.640	8.880	7.808	1,352,760
2022-03-25	8.890	9.030	8.850	8.890	7.817	1,441,670
2022-03-24	8.990	8.990	8.830	8.840	7.773	1,102,680
2022-03-23	9.050	9.080	8.950	8.990	7.905	1,348,390
2022-03-22	9.090	9.090	8.950	9.010	7.922	1,499,150
2022-03-21	9.060	9.080	8.870	9.080	7.984	2,223,525
2022-03-18	8.720	9.070	8.720	9.020	7.931	1,917,150
2022-03-17	8.900	8.980	8.800	8.850	7.782	2,114,380
2022-03-16	8.820	8.860	8.490	8.800	7.738	2,463,322
2022-03-15	9.230	9.250	8.630	8.670	7.623	3,272,235
2022-03-14	9.570	9.580	9.210	9.210	8.098	2,776,590
2022-03-11	9.690	9.690	9.350	9.610	8.450	3,089,928
2022-03-10	10.000	10.050	9.750	9.770	8.590	3,134,700
2022-03-09	9.750	9.850	9.280	9.750	8.573	3,798,868
2022-03-08	9.880	10.080	9.630	9.700	8.529	3,822,120
2022-03-07	9.910	10.110	9.900	9.980	8.775	2,982,390
2022-03-04	10.100	10.120	9.910	9.960	8.757	2,684,923
2022-03-03	10.160	10.210	10.020	10.100	8.881	3,014,505
2022-03-02	10.110	10.280	10.030	10.160	8.933	3,468,945
2022-03-01	9.950	10.350	9.830	10.130	8.907	5,450,819
2022-02-28	10.000	10.000	9.520	9.890	8.696	4,430,421
2022-02-25	10.060	10.220	9.930	10.020	8.810	4,843,930
2022-02-24	10.490	10.540	9.870	10.010	8.801	8,675,560
2022-02-23	10.590	10.630	10.380	10.480	9.215	7,003,905
2022-02-22	10.790	10.820	10.450	10.530	9.259	8,459,595
2022-02-21	10.630	10.930	10.620	10.710	9.417	11,257,613
2022-02-18	10.950	11.090	10.530	10.810	9.505	22,321,011
2022-02-17	10.290	11.170	10.220	11.170	9.821	23,127,695
2022-02-16	9.820	10.160	9.770	10.150	8.925	3,961,180
2022-02-15	9.890	9.920	9.720	9.750	8.573	2,118,588
2022-02-14	9.860	10.010	9.800	9.910	8.714	2,228,405
2022-02-11	10.070	10.190	9.860	9.890	8.696	2,297,350

← NewerPage 19 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.