Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.350 | 9.520 | 8.590 | 8.680 | 8.489 | 37,554,130 |
| 2025-07-24 | 8.390 | 9.220 | 8.390 | 9.220 | 9.017 | 30,882,365 |
| 2025-07-23 | 8.580 | 8.620 | 8.380 | 8.380 | 8.195 | 4,544,005 |
| 2025-07-22 | 8.500 | 8.620 | 8.390 | 8.500 | 8.313 | 4,515,520 |
| 2025-07-21 | 8.390 | 8.550 | 8.360 | 8.510 | 8.322 | 5,919,335 |
| 2025-07-18 | 8.310 | 8.350 | 8.250 | 8.320 | 8.137 | 3,311,045 |
| 2025-07-17 | 8.280 | 8.390 | 8.240 | 8.320 | 8.137 | 4,007,565 |
| 2025-07-16 | 8.250 | 8.340 | 8.230 | 8.280 | 8.098 | 3,744,200 |
| 2025-07-15 | 8.400 | 8.400 | 8.150 | 8.250 | 8.068 | 4,427,100 |
| 2025-07-14 | 8.310 | 8.390 | 8.260 | 8.370 | 8.186 | 4,707,600 |
| 2025-07-11 | 8.370 | 8.440 | 8.230 | 8.310 | 8.127 | 4,036,780 |
| 2025-07-10 | 8.280 | 8.400 | 8.230 | 8.390 | 8.205 | 4,029,050 |
| 2025-07-09 | 8.300 | 8.340 | 8.260 | 8.280 | 8.098 | 3,207,200 |
| 2025-07-08 | 8.310 | 8.330 | 8.210 | 8.290 | 8.107 | 4,011,558 |
| 2025-07-07 | 8.130 | 8.320 | 8.120 | 8.310 | 8.127 | 4,514,380 |
| 2025-07-04 | 8.290 | 8.320 | 8.150 | 8.160 | 7.980 | 5,147,100 |
| 2025-07-03 | 8.270 | 8.340 | 8.250 | 8.310 | 8.127 | 4,539,700 |
| 2025-07-02 | 8.350 | 8.390 | 8.220 | 8.260 | 8.078 | 4,828,300 |
| 2025-07-01 | 8.310 | 8.410 | 8.220 | 8.350 | 8.166 | 6,052,435 |
| 2025-06-30 | 8.250 | 8.360 | 8.170 | 8.360 | 8.176 | 7,133,745 |
| 2025-06-27 | 8.230 | 8.360 | 8.170 | 8.260 | 8.078 | 7,833,650 |
| 2025-06-26 | 8.350 | 8.490 | 8.090 | 8.120 | 7.941 | 10,094,501 |
| 2025-06-25 | 8.080 | 8.190 | 8.000 | 8.060 | 7.882 | 8,254,631 |
| 2025-06-24 | 8.010 | 8.060 | 7.870 | 8.030 | 7.853 | 8,763,445 |
| 2025-06-23 | 7.620 | 7.980 | 7.620 | 7.960 | 7.785 | 10,879,225 |
| 2025-06-20 | 7.940 | 8.010 | 7.650 | 7.690 | 7.521 | 13,573,830 |
| 2025-06-19 | 8.480 | 8.480 | 7.990 | 8.010 | 7.833 | 18,315,890 |
| 2025-06-18 | 8.920 | 8.980 | 8.400 | 8.500 | 8.313 | 25,829,405 |
| 2025-06-17 | 9.450 | 9.650 | 8.880 | 8.990 | 8.792 | 41,806,719 |
| 2025-06-16 | 8.020 | 9.010 | 8.020 | 9.010 | 8.811 | 11,555,285 |
| 2025-06-13 | 8.810 | 9.470 | 8.080 | 8.190 | 8.010 | 46,913,614 |
| 2025-06-12 | 7.990 | 8.810 | 7.980 | 8.810 | 8.616 | 28,119,782 |
| 2025-06-11 | 7.900 | 8.060 | 7.850 | 8.010 | 7.833 | 7,329,380 |
| 2025-06-10 | 8.090 | 8.110 | 7.770 | 7.880 | 7.706 | 8,897,270 |
| 2025-06-09 | 7.830 | 8.140 | 7.710 | 8.030 | 7.853 | 12,295,990 |
| 2025-06-06 | 7.730 | 8.060 | 7.630 | 7.860 | 7.687 | 10,256,108 |
| 2025-06-05 | 7.990 | 8.010 | 7.880 | 7.910 | 7.491 | 2,691,025 |
| 2025-06-04 | 7.920 | 7.990 | 7.880 | 7.980 | 7.557 | 3,075,190 |
| 2025-06-03 | 7.810 | 7.950 | 7.780 | 7.920 | 7.501 | 3,067,905 |
| 2025-05-30 | 7.930 | 7.990 | 7.850 | 7.880 | 7.463 | 2,968,590 |
| 2025-05-29 | 7.780 | 7.950 | 7.750 | 7.920 | 7.501 | 3,613,008 |
| 2025-05-28 | 7.800 | 7.870 | 7.730 | 7.790 | 7.378 | 2,548,800 |
| 2025-05-27 | 7.720 | 7.830 | 7.680 | 7.820 | 7.406 | 2,459,100 |
| 2025-05-26 | 7.630 | 7.760 | 7.620 | 7.730 | 7.321 | 2,979,700 |
| 2025-05-23 | 7.740 | 7.740 | 7.600 | 7.620 | 7.217 | 3,059,350 |
| 2025-05-22 | 7.840 | 7.900 | 7.720 | 7.730 | 7.321 | 3,575,545 |
| 2025-05-21 | 7.920 | 7.960 | 7.790 | 7.800 | 7.387 | 3,761,945 |
| 2025-05-20 | 7.890 | 7.940 | 7.820 | 7.910 | 7.491 | 3,033,055 |
| 2025-05-19 | 7.710 | 7.870 | 7.710 | 7.870 | 7.453 | 4,661,100 |
| 2025-05-16 | 7.620 | 7.730 | 7.590 | 7.710 | 7.302 | 3,455,630 |
| 2025-05-15 | 7.590 | 7.680 | 7.550 | 7.630 | 7.226 | 3,063,500 |
| 2025-05-14 | 7.620 | 7.700 | 7.570 | 7.610 | 7.207 | 2,896,600 |
| 2025-05-13 | 7.720 | 7.740 | 7.620 | 7.660 | 7.254 | 2,575,255 |
| 2025-05-12 | 7.660 | 7.720 | 7.580 | 7.680 | 7.273 | 3,399,320 |
| 2025-05-09 | 7.680 | 7.780 | 7.650 | 7.670 | 7.264 | 4,012,295 |
| 2025-05-08 | 7.560 | 7.700 | 7.510 | 7.680 | 7.273 | 4,607,070 |
| 2025-05-07 | 7.490 | 7.640 | 7.460 | 7.530 | 7.131 | 4,675,440 |
| 2025-05-06 | 7.430 | 7.540 | 7.410 | 7.410 | 7.018 | 6,552,100 |
| 2025-04-30 | 7.310 | 7.440 | 7.280 | 7.390 | 6.999 | 3,094,385 |
| 2025-04-29 | 7.120 | 7.340 | 7.100 | 7.320 | 6.932 | 3,908,300 |
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.