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
2022-02-10	10.040	10.200	9.990	10.090	8.872	3,363,330
2022-02-09	9.630	10.260	9.610	10.040	8.828	4,533,700
2022-02-08	9.480	9.680	9.460	9.650	8.485	1,205,490
2022-02-07	9.310	9.550	9.310	9.480	8.335	1,087,570
2022-01-28	9.240	9.370	9.110	9.300	8.177	1,019,972
2022-01-27	9.260	9.300	9.160	9.180	8.072	1,046,369
2022-01-26	9.100	9.300	9.100	9.240	8.124	934,093
2022-01-25	9.540	9.540	9.100	9.120	8.019	2,789,180
2022-01-24	9.640	9.680	9.400	9.500	8.353	875,370
2022-01-21	9.670	9.770	9.590	9.640	8.476	1,026,080
2022-01-20	10.000	10.050	9.640	9.690	8.520	2,130,095
2022-01-19	9.730	10.040	9.710	9.990	8.784	2,681,920
2022-01-18	9.960	9.970	9.700	9.720	8.546	2,401,015
2022-01-17	10.030	10.200	9.850	9.970	8.766	3,217,920
2022-01-14	10.050	10.050	9.900	10.030	8.819	2,401,670
2022-01-13	9.980	10.140	9.960	10.020	8.810	1,687,976
2022-01-12	9.950	10.040	9.910	9.980	8.775	1,312,300
2022-01-11	10.050	10.050	9.930	9.950	8.749	1,478,148
2022-01-10	9.960	10.100	9.920	10.030	8.819	1,619,260
2022-01-07	10.180	10.270	9.970	10.020	8.810	3,609,255
2022-01-06	9.930	10.130	9.860	10.120	8.898	2,992,759
2022-01-05	10.000	10.060	9.830	9.900	8.705	1,773,240
2022-01-04	9.790	10.030	9.730	9.980	8.775	2,888,753
2021-12-31	9.650	9.800	9.650	9.790	8.608	1,420,673
2021-12-30	9.690	9.740	9.650	9.690	8.520	1,151,125
2021-12-29	9.770	9.770	9.500	9.700	8.529	1,436,028
2021-12-28	9.590	9.750	9.550	9.750	8.573	1,734,750
2021-12-27	9.500	9.650	9.450	9.600	8.441	1,171,487
2021-12-24	9.650	9.710	9.440	9.490	8.344	2,000,855
2021-12-23	9.700	9.730	9.650	9.680	8.511	1,893,720
2021-12-22	9.880	9.910	9.780	9.850	8.661	1,911,870
2021-12-21	9.690	9.880	9.680	9.870	8.678	2,429,575
2021-12-20	9.650	9.760	9.630	9.740	8.564	1,870,905
2021-12-17	9.650	9.750	9.580	9.680	8.511	1,871,565
2021-12-16	9.590	9.700	9.480	9.650	8.485	2,094,991
2021-12-15	9.450	9.630	9.400	9.530	8.379	2,212,110
2021-12-14	9.450	9.490	9.380	9.430	8.291	1,054,445
2021-12-13	9.530	9.530	9.430	9.460	8.318	1,098,690
2021-12-10	9.490	9.520	9.450	9.470	8.327	1,188,585
2021-12-09	9.500	9.550	9.450	9.500	8.353	935,980
2021-12-08	9.510	9.520	9.440	9.490	8.344	764,225
2021-12-07	9.520	9.600	9.360	9.470	8.327	1,088,180
2021-12-06	9.800	9.800	9.500	9.500	8.353	1,163,335
2021-12-03	9.670	9.780	9.630	9.710	8.538	852,950
2021-12-02	9.860	9.860	9.680	9.700	8.529	1,378,938
2021-12-01	9.600	9.880	9.520	9.820	8.634	2,405,285
2021-11-30	9.490	9.630	9.490	9.550	8.397	1,185,100
2021-11-29	9.500	9.550	9.460	9.480	8.335	797,630
2021-11-26	9.630	9.680	9.540	9.630	8.467	987,860
2021-11-25	9.640	9.670	9.600	9.630	8.467	884,960
2021-11-24	9.640	9.670	9.580	9.640	8.476	842,315
2021-11-23	9.600	9.700	9.550	9.640	8.476	1,036,460
2021-11-22	9.580	9.620	9.530	9.590	8.432	653,320
2021-11-19	9.500	9.600	9.410	9.540	8.388	958,250
2021-11-18	9.650	9.680	9.500	9.500	8.353	851,780
2021-11-17	9.500	9.710	9.470	9.650	8.485	1,222,400
2021-11-16	9.680	9.700	9.440	9.460	8.318	1,130,495
2021-11-15	9.520	9.770	9.500	9.700	8.529	1,999,460
2021-11-12	9.530	9.530	9.400	9.510	8.362	864,555
2021-11-11	9.450	9.650	9.410	9.530	8.379	1,136,885

← NewerPage 20 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.