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
2026-07-23	9.400	9.950	9.400	9.900	9.900	3,999,720
2026-07-22	9.350	10.040	9.350	9.630	9.630	6,651,130
2026-07-21	9.970	10.320	8.820	9.910	9.910	17,915,666
2026-07-20	9.460	10.300	9.370	9.800	9.800	14,098,505
2026-07-17	9.750	9.890	9.160	9.360	9.360	5,881,000
2026-07-16	9.940	10.070	9.660	9.730	9.730	2,954,660
2026-07-15	9.890	10.180	9.710	10.030	10.030	3,827,500
2026-07-14	9.760	9.890	9.460	9.860	9.860	3,708,490
2026-07-13	10.310	10.400	9.760	9.830	9.830	3,675,700
2026-07-10	10.600	10.830	10.350	10.350	10.350	3,564,550
2026-07-09	10.400	11.080	10.040	10.720	10.720	6,284,390
2026-07-08	10.630	10.690	10.230	10.350	10.350	4,193,190
2026-07-07	10.520	10.890	10.520	10.590	10.590	4,817,200
2026-07-06	10.800	10.860	10.520	10.640	10.640	4,250,190
2026-07-03	10.610	10.990	10.510	10.760	10.760	3,838,985
2026-07-02	10.330	10.830	10.260	10.580	10.580	4,067,100
2026-07-01	10.440	10.660	10.110	10.370	10.370	5,207,280
2026-06-30	9.940	10.510	9.570	10.470	10.470	10,176,245
2026-06-29	10.220	10.260	9.650	9.820	9.820	7,558,560
2026-06-26	10.600	10.610	10.080	10.220	10.220	6,550,900
2026-06-25	10.880	10.890	10.530	10.610	10.610	3,704,269
2026-06-24	11.520	11.700	10.780	10.880	10.880	4,287,709
2026-06-23	11.310	11.820	11.240	11.510	11.510	5,852,291
2026-06-22	11.490	11.540	11.010	11.260	11.260	5,427,673
2026-06-18	11.410	11.790	11.200	11.540	11.540	3,077,700
2026-06-17	11.570	11.820	11.450	11.510	11.510	3,724,200
2026-06-16	11.720	11.810	11.260	11.590	11.590	4,369,660
2026-06-15	12.070	12.240	11.750	11.820	11.820	3,149,795
2026-06-12	11.800	12.690	11.800	12.010	12.010	6,417,630
2026-06-11	12.070	12.260	11.600	11.700	11.700	5,545,510
2026-06-10	12.300	12.530	12.120	12.170	12.170	2,695,270
2026-06-09	12.490	12.750	12.250	12.430	12.430	2,869,900
2026-06-08	12.240	12.690	12.010	12.540	12.540	4,710,725
2026-06-05	12.780	12.910	12.170	12.470	12.470	5,510,515
2026-06-04	13.290	13.520	12.650	12.750	12.750	3,383,600
2026-06-03	13.430	13.650	13.330	13.610	13.310	4,867,445
2026-06-02	13.650	13.700	12.980	13.490	13.193	3,487,330
2026-06-01	13.250	13.850	13.180	13.660	13.359	3,733,600
2026-05-29	13.780	13.780	13.140	13.280	12.987	5,018,400
2026-05-28	13.400	13.670	13.100	13.540	13.242	4,262,596
2026-05-27	13.410	14.400	13.380	13.560	13.261	6,270,730
2026-05-26	13.700	13.700	13.020	13.500	13.202	8,276,450
2026-05-25	14.590	15.280	13.580	13.770	13.467	13,184,480
2026-05-22	15.150	15.340	14.560	14.700	14.376	10,821,725
2026-05-21	15.420	15.680	15.040	15.320	14.982	10,684,385
2026-05-20	15.090	16.000	14.560	15.560	15.217	15,751,160
2026-05-19	14.030	15.480	14.030	15.290	14.953	14,499,215
2026-05-18	14.300	14.330	13.710	14.150	13.838	7,017,011
2026-05-15	14.330	14.800	14.160	14.350	14.034	7,752,140
2026-05-14	14.420	14.680	14.000	14.260	13.946	6,047,175
2026-05-13	13.810	14.450	13.580	14.350	14.034	7,884,890
2026-05-12	14.290	14.440	13.380	13.810	13.506	10,391,460
2026-05-11	13.570	14.500	13.280	14.290	13.975	9,035,799
2026-05-08	13.160	13.680	12.920	13.580	13.281	6,781,959
2026-05-07	12.900	13.210	12.740	13.170	12.880	6,807,139
2026-05-06	13.080	13.250	12.500	12.900	12.616	11,109,476
2026-04-30	13.300	13.730	12.930	13.300	13.007	10,361,786
2026-04-29	12.800	13.500	12.790	13.160	12.870	8,586,180
2026-04-28	13.040	13.040	12.580	12.650	12.371	4,422,775
2026-04-27	12.830	13.090	12.500	12.860	12.577	6,880,990

← NewerPage 2 of 2 · 120 trading days

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.