Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.150 | 7.200 | 7.080 | 7.150 | 6.771 | 3,382,990 |
| 2025-04-25 | 7.080 | 7.220 | 7.060 | 7.130 | 6.753 | 2,170,008 |
| 2025-04-24 | 7.120 | 7.170 | 7.020 | 7.110 | 6.734 | 2,448,020 |
| 2025-04-23 | 7.090 | 7.150 | 7.060 | 7.130 | 6.753 | 2,149,400 |
| 2025-04-22 | 7.050 | 7.110 | 7.000 | 7.090 | 6.715 | 2,305,580 |
| 2025-04-21 | 6.950 | 7.070 | 6.860 | 7.020 | 6.648 | 2,392,275 |
| 2025-04-18 | 6.850 | 6.980 | 6.830 | 6.960 | 6.592 | 2,044,800 |
| 2025-04-17 | 6.810 | 6.990 | 6.760 | 6.940 | 6.573 | 3,359,080 |
| 2025-04-16 | 6.950 | 7.020 | 6.690 | 6.810 | 6.449 | 2,898,500 |
| 2025-04-15 | 6.820 | 6.970 | 6.770 | 6.950 | 6.582 | 2,851,000 |
| 2025-04-14 | 6.860 | 6.970 | 6.780 | 6.840 | 6.478 | 3,954,465 |
| 2025-04-11 | 6.610 | 6.740 | 6.590 | 6.680 | 6.326 | 3,125,365 |
| 2025-04-10 | 6.580 | 6.740 | 6.540 | 6.640 | 6.288 | 4,456,700 |
| 2025-04-09 | 6.220 | 6.550 | 5.830 | 6.510 | 6.165 | 5,818,560 |
| 2025-04-08 | 6.460 | 6.700 | 6.190 | 6.290 | 5.957 | 6,471,110 |
| 2025-04-07 | 7.040 | 7.040 | 6.590 | 6.590 | 6.241 | 4,784,030 |
| 2025-04-03 | 7.250 | 7.370 | 7.210 | 7.320 | 6.932 | 3,015,000 |
| 2025-04-02 | 7.340 | 7.370 | 7.250 | 7.290 | 6.904 | 2,523,700 |
| 2025-04-01 | 7.380 | 7.460 | 7.150 | 7.340 | 6.951 | 6,798,280 |
| 2025-03-31 | 7.280 | 7.630 | 7.060 | 7.410 | 7.018 | 8,717,700 |
| 2025-03-28 | 7.420 | 7.490 | 7.260 | 7.320 | 6.932 | 3,571,400 |
| 2025-03-27 | 7.570 | 7.570 | 7.380 | 7.440 | 7.046 | 4,471,510 |
| 2025-03-26 | 7.490 | 7.660 | 7.460 | 7.590 | 7.188 | 5,506,100 |
| 2025-03-25 | 7.410 | 7.580 | 7.360 | 7.510 | 7.112 | 7,123,060 |
| 2025-03-24 | 7.630 | 7.990 | 7.370 | 7.560 | 7.160 | 12,222,103 |
| 2025-03-21 | 7.650 | 7.700 | 7.520 | 7.620 | 7.217 | 4,476,000 |
| 2025-03-20 | 7.590 | 7.660 | 7.570 | 7.620 | 7.217 | 3,306,500 |
| 2025-03-19 | 7.660 | 7.680 | 7.570 | 7.620 | 7.217 | 3,336,200 |
| 2025-03-18 | 7.670 | 7.720 | 7.580 | 7.670 | 7.264 | 4,122,520 |
| 2025-03-17 | 7.530 | 7.760 | 7.500 | 7.660 | 7.254 | 6,938,490 |
| 2025-03-14 | 7.520 | 7.720 | 7.480 | 7.530 | 7.131 | 7,925,650 |
| 2025-03-13 | 7.480 | 7.740 | 7.360 | 7.590 | 7.188 | 9,067,230 |
| 2025-03-12 | 7.450 | 7.570 | 7.290 | 7.550 | 7.150 | 11,488,700 |
| 2025-03-11 | 7.660 | 7.660 | 7.300 | 7.360 | 6.970 | 11,029,770 |
| 2025-03-10 | 7.490 | 7.740 | 7.490 | 7.680 | 7.273 | 7,295,950 |
| 2025-03-07 | 7.330 | 7.660 | 7.330 | 7.540 | 7.141 | 9,353,045 |
| 2025-03-06 | 7.270 | 7.400 | 7.210 | 7.380 | 6.989 | 6,515,715 |
| 2025-03-05 | 7.100 | 7.260 | 7.020 | 7.260 | 6.876 | 7,426,730 |
| 2025-03-04 | 6.980 | 7.110 | 6.930 | 7.100 | 6.724 | 2,671,370 |
| 2025-03-03 | 6.920 | 7.050 | 6.920 | 6.970 | 6.601 | 4,014,301 |
| 2025-02-28 | 7.150 | 7.170 | 6.880 | 6.900 | 6.535 | 5,407,524 |
| 2025-02-27 | 7.090 | 7.230 | 7.020 | 7.170 | 6.790 | 6,801,870 |
| 2025-02-26 | 7.040 | 7.120 | 7.020 | 7.090 | 6.715 | 3,416,575 |
| 2025-02-25 | 7.130 | 7.150 | 6.990 | 7.000 | 6.629 | 4,356,240 |
| 2025-02-24 | 7.090 | 7.190 | 7.020 | 7.170 | 6.790 | 5,701,608 |
| 2025-02-21 | 7.120 | 7.150 | 6.980 | 7.060 | 6.686 | 3,973,000 |
| 2025-02-20 | 7.040 | 7.180 | 7.020 | 7.150 | 6.771 | 3,133,000 |
| 2025-02-19 | 6.980 | 7.070 | 6.980 | 7.040 | 6.667 | 2,684,680 |
| 2025-02-18 | 7.160 | 7.220 | 6.960 | 6.990 | 6.620 | 3,642,000 |
| 2025-02-17 | 7.070 | 7.240 | 7.040 | 7.210 | 6.828 | 4,043,844 |
| 2025-02-14 | 7.090 | 7.160 | 7.020 | 7.050 | 6.677 | 2,935,854 |
| 2025-02-13 | 7.200 | 7.260 | 7.100 | 7.110 | 6.734 | 2,523,874 |
| 2025-02-12 | 7.220 | 7.270 | 7.150 | 7.210 | 6.828 | 2,301,450 |
| 2025-02-11 | 7.310 | 7.310 | 7.130 | 7.220 | 6.838 | 2,881,692 |
| 2025-02-10 | 7.130 | 7.250 | 7.080 | 7.250 | 6.866 | 3,486,400 |
| 2025-02-07 | 7.080 | 7.170 | 7.050 | 7.110 | 6.734 | 3,606,050 |
| 2025-02-06 | 7.070 | 7.070 | 6.920 | 7.060 | 6.686 | 3,437,700 |
| 2025-02-05 | 7.080 | 7.150 | 7.010 | 7.060 | 6.686 | 2,696,600 |
| 2025-01-27 | 6.940 | 7.230 | 6.940 | 7.050 | 6.677 | 4,761,895 |
| 2025-01-24 | 6.930 | 6.960 | 6.840 | 6.920 | 6.554 | 3,005,945 |
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.