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
2026-01-21	9.770	9.790	9.520	9.730	9.516	4,342,640
2026-01-20	9.610	9.700	9.530	9.680	9.467	3,882,230
2026-01-19	9.380	9.620	9.300	9.610	9.398	4,105,245
2026-01-16	9.400	9.460	9.320	9.410	9.203	2,418,300
2026-01-15	9.300	9.400	9.220	9.340	9.134	3,110,180
2026-01-14	9.390	9.460	9.200	9.320	9.115	4,598,580
2026-01-13	9.390	9.460	9.320	9.390	9.183	3,690,730
2026-01-12	9.390	9.470	9.280	9.390	9.183	4,348,245
2026-01-09	9.420	9.470	9.250	9.350	9.144	3,586,125
2026-01-08	9.370	9.480	9.260	9.380	9.173	2,973,295
2026-01-07	9.440	9.470	9.300	9.330	9.124	2,603,400
2026-01-06	9.490	9.540	9.370	9.400	9.193	3,049,375
2026-01-05	9.400	9.540	9.330	9.490	9.281	3,611,520
2025-12-31	9.280	9.370	9.130	9.360	9.154	2,966,690
2025-12-30	9.360	9.390	9.210	9.220	9.017	2,646,460
2025-12-29	9.480	9.480	9.300	9.380	9.173	2,299,935
2025-12-26	9.500	9.570	9.400	9.420	9.212	2,585,135
2025-12-25	9.400	9.530	9.360	9.510	9.300	2,522,450
2025-12-24	9.360	9.480	9.310	9.400	9.193	2,554,590
2025-12-23	9.370	9.440	9.260	9.330	9.124	1,921,020
2025-12-22	9.370	9.490	9.300	9.330	9.124	2,226,470
2025-12-19	9.120	9.420	9.010	9.370	9.164	3,686,910
2025-12-18	8.950	9.140	8.890	9.070	8.870	2,209,450
2025-12-17	8.850	8.970	8.720	8.930	8.733	2,242,800
2025-12-16	9.040	9.040	8.850	8.880	8.684	2,700,720
2025-12-15	8.930	9.090	8.800	9.040	8.841	2,697,960
2025-12-12	9.070	9.180	8.930	8.930	8.733	3,405,800
2025-12-11	9.320	9.350	9.050	9.060	8.860	4,032,320
2025-12-10	9.400	9.560	9.290	9.310	9.105	3,043,185
2025-12-09	9.580	9.580	9.410	9.430	9.222	2,695,850
2025-12-08	9.590	9.700	9.540	9.550	9.340	2,542,370
2025-12-05	9.490	9.600	9.370	9.540	9.330	2,333,180
2025-12-04	9.580	9.670	9.360	9.470	9.261	3,353,150
2025-12-03	9.640	9.730	9.550	9.600	9.388	2,459,184
2025-12-02	9.680	9.740	9.500	9.680	9.467	3,154,550
2025-12-01	9.860	9.900	9.680	9.720	9.506	4,346,286
2025-11-28	9.470	9.910	9.420	9.860	9.643	7,314,025
2025-11-27	9.330	9.600	9.290	9.530	9.320	3,676,675
2025-11-26	9.490	9.540	9.330	9.330	9.124	3,107,400
2025-11-25	9.280	9.470	9.220	9.400	9.193	3,839,674
2025-11-24	9.250	9.360	9.060	9.260	9.056	4,807,580
2025-11-21	9.710	9.800	9.080	9.090	8.890	9,361,995
2025-11-20	9.630	9.730	9.520	9.610	9.398	4,394,730
2025-11-19	9.870	9.890	9.620	9.630	9.418	5,899,390
2025-11-18	9.940	9.950	9.740	9.910	9.692	4,809,200
2025-11-17	9.930	10.040	9.790	9.950	9.731	7,162,500
2025-11-14	9.650	10.000	9.630	9.930	9.711	10,502,340
2025-11-13	9.630	9.700	9.500	9.660	9.447	5,289,690
2025-11-12	9.600	9.730	9.560	9.640	9.428	5,322,400
2025-11-11	9.580	9.690	9.530	9.640	9.428	5,950,300
2025-11-10	9.540	9.630	9.480	9.580	9.369	6,360,560
2025-11-07	9.530	9.670	9.470	9.470	9.261	7,630,647
2025-11-06	9.780	9.780	9.500	9.580	9.369	9,470,195
2025-11-05	9.730	9.750	9.460	9.710	9.496	17,719,515
2025-11-04	9.590	10.560	9.520	9.810	9.594	23,109,565
2025-11-03	9.340	9.600	9.300	9.600	9.388	7,815,390
2025-10-31	9.190	9.420	9.190	9.350	9.144	5,610,350
2025-10-30	9.530	9.560	9.140	9.190	8.987	10,329,135
2025-10-29	9.490	9.550	9.370	9.480	9.271	4,640,350
2025-10-28	9.560	9.680	9.470	9.520	9.310	7,364,585

← NewerPage 4 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.