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
2025-10-27	10.000	10.100	9.520	9.630	9.418	9,647,040
2025-10-24	9.980	10.120	9.940	10.070	9.848	4,643,340
2025-10-23	9.850	10.060	9.780	10.050	9.829	5,511,870
2025-10-22	9.980	10.020	9.860	9.880	9.662	4,994,830
2025-10-21	9.600	9.890	9.600	9.880	9.662	5,416,730
2025-10-20	9.560	9.670	9.520	9.650	9.437	3,513,045
2025-10-17	9.550	9.690	9.480	9.520	9.310	4,895,125
2025-10-16	9.650	9.720	9.530	9.580	9.369	4,554,650
2025-10-15	9.500	9.640	9.410	9.630	9.418	4,343,675
2025-10-14	9.530	9.670	9.460	9.500	9.291	4,758,990
2025-10-13	9.220	9.520	9.070	9.460	9.252	5,511,055
2025-10-10	9.460	9.690	9.360	9.580	9.369	4,685,665
2025-10-09	9.410	9.480	9.230	9.440	9.232	4,513,820
2025-09-30	9.470	9.570	9.380	9.400	9.193	3,844,310
2025-09-29	9.300	9.570	9.110	9.500	9.291	4,979,104
2025-09-26	9.280	9.440	9.170	9.300	9.095	5,079,155
2025-09-25	9.350	9.490	9.180	9.330	9.124	3,774,980
2025-09-24	9.260	9.380	9.170	9.350	9.144	3,535,140
2025-09-23	9.360	9.360	8.900	9.310	9.105	6,242,425
2025-09-22	9.400	9.480	9.240	9.360	9.154	3,336,350
2025-09-19	9.360	9.460	9.240	9.360	9.154	4,751,200
2025-09-18	9.660	9.670	9.310	9.410	9.203	8,020,256
2025-09-17	9.760	9.800	9.590	9.620	9.408	4,181,050
2025-09-16	9.690	9.760	9.620	9.760	9.545	4,785,665
2025-09-15	9.730	9.840	9.580	9.660	9.447	5,281,465
2025-09-12	9.820	9.860	9.700	9.720	9.506	6,194,225
2025-09-11	10.000	10.030	9.690	9.790	9.574	11,268,400
2025-09-10	10.000	10.150	9.850	10.040	9.819	10,723,369
2025-09-09	10.010	10.070	9.840	9.890	9.672	12,272,045
2025-09-08	9.870	10.290	9.670	10.040	9.819	23,889,664
2025-09-05	9.530	10.120	9.060	9.860	9.643	33,619,222
2025-09-04	8.940	9.310	8.860	9.200	8.997	13,246,819
2025-09-03	9.070	9.130	8.930	8.980	8.782	6,229,395
2025-09-02	9.050	9.140	8.900	9.130	8.929	9,308,500
2025-09-01	8.960	9.220	8.930	9.110	8.909	11,653,035
2025-08-29	8.850	9.140	8.750	9.050	8.851	17,686,275
2025-08-28	8.550	8.800	8.320	8.540	8.352	7,381,765
2025-08-27	8.970	8.970	8.490	8.500	8.313	11,476,205
2025-08-26	9.070	9.100	8.940	8.950	8.753	8,549,639
2025-08-25	9.170	9.170	9.010	9.070	8.870	6,184,789
2025-08-22	9.090	9.150	9.000	9.070	8.870	6,149,625
2025-08-21	9.080	9.280	9.050	9.120	8.919	9,266,685
2025-08-20	8.940	9.130	8.890	9.070	8.870	8,061,375
2025-08-19	8.990	9.080	8.840	8.980	8.782	7,502,295
2025-08-18	8.960	9.110	8.920	9.030	8.831	7,525,405
2025-08-15	9.040	9.040	8.890	8.980	8.782	11,347,070
2025-08-14	8.920	9.190	8.910	9.130	8.929	13,544,040
2025-08-13	9.050	9.050	8.890	8.910	8.714	6,010,700
2025-08-12	8.920	9.040	8.910	8.940	8.743	7,145,315
2025-08-11	8.880	8.950	8.810	8.940	8.743	6,304,015
2025-08-08	8.710	8.900	8.700	8.880	8.684	7,095,815
2025-08-07	8.880	8.880	8.720	8.780	8.587	7,120,444
2025-08-06	8.930	8.940	8.800	8.840	8.645	8,497,669
2025-08-05	8.900	8.980	8.840	8.950	8.753	11,139,099
2025-08-04	8.830	8.940	8.690	8.880	8.684	12,880,774
2025-08-01	9.110	9.140	8.860	8.920	8.723	17,811,144
2025-07-31	9.320	9.350	8.980	9.000	8.802	28,067,375
2025-07-30	9.390	9.950	9.020	9.670	9.457	48,128,521
2025-07-29	8.530	9.390	8.190	9.390	9.183	25,938,860
2025-07-28	8.770	8.800	8.480	8.540	8.352	17,702,750

← NewerPage 5 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.