Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.090 | 7.090 | 6.910 | 6.920 | 6.554 | 2,705,665 |
| 2025-01-22 | 6.980 | 7.050 | 6.900 | 6.920 | 6.554 | 2,458,100 |
| 2025-01-21 | 7.150 | 7.180 | 6.990 | 7.030 | 6.658 | 3,497,220 |
| 2025-01-20 | 7.170 | 7.220 | 6.980 | 7.150 | 6.771 | 6,131,083 |
| 2025-01-17 | 7.020 | 7.280 | 6.860 | 7.200 | 6.819 | 9,219,195 |
| 2025-01-16 | 6.920 | 7.280 | 6.820 | 7.030 | 6.658 | 8,116,475 |
| 2025-01-15 | 6.870 | 6.890 | 6.750 | 6.870 | 6.506 | 3,289,900 |
| 2025-01-14 | 6.640 | 6.890 | 6.640 | 6.850 | 6.487 | 5,737,704 |
| 2025-01-13 | 6.340 | 6.700 | 6.160 | 6.660 | 6.307 | 5,470,525 |
| 2025-01-10 | 6.680 | 6.710 | 6.420 | 6.420 | 6.080 | 4,028,300 |
| 2025-01-09 | 6.700 | 6.760 | 6.650 | 6.680 | 6.326 | 3,188,680 |
| 2025-01-08 | 6.910 | 6.950 | 6.610 | 6.730 | 6.374 | 4,444,780 |
| 2025-01-07 | 6.660 | 6.810 | 6.620 | 6.800 | 6.440 | 2,831,700 |
| 2025-01-06 | 6.760 | 6.790 | 6.430 | 6.660 | 6.307 | 5,352,649 |
| 2025-01-03 | 7.130 | 7.300 | 6.720 | 6.750 | 6.393 | 8,031,174 |
| 2025-01-02 | 6.960 | 7.200 | 6.870 | 7.190 | 6.809 | 6,380,375 |
| 2024-12-31 | 7.130 | 7.220 | 6.970 | 6.970 | 6.601 | 3,449,496 |
| 2024-12-30 | 7.190 | 7.230 | 6.970 | 7.100 | 6.724 | 3,626,341 |
| 2024-12-27 | 7.040 | 7.230 | 7.000 | 7.190 | 6.809 | 4,827,990 |
| 2024-12-26 | 7.020 | 7.110 | 6.910 | 7.040 | 6.667 | 4,680,610 |
| 2024-12-25 | 7.140 | 7.180 | 6.800 | 6.950 | 6.582 | 6,972,895 |
| 2024-12-24 | 7.320 | 7.380 | 7.020 | 7.130 | 6.753 | 7,603,430 |
| 2024-12-23 | 7.650 | 7.720 | 7.180 | 7.210 | 6.828 | 9,751,010 |
| 2024-12-20 | 7.680 | 7.780 | 7.630 | 7.660 | 7.254 | 9,608,840 |
| 2024-12-19 | 7.720 | 7.820 | 7.420 | 7.710 | 7.302 | 17,853,380 |
| 2024-12-18 | 7.830 | 8.160 | 7.700 | 7.720 | 7.311 | 22,954,601 |
| 2024-12-17 | 9.500 | 9.500 | 8.080 | 8.260 | 7.823 | 38,925,355 |
| 2024-12-16 | 8.290 | 8.830 | 8.230 | 8.830 | 8.362 | 7,359,440 |
| 2024-12-13 | 8.030 | 8.280 | 7.920 | 8.030 | 7.605 | 11,014,545 |
| 2024-12-12 | 7.790 | 8.000 | 7.740 | 7.990 | 7.567 | 6,860,685 |
| 2024-12-11 | 7.750 | 7.800 | 7.720 | 7.790 | 7.378 | 3,005,275 |
| 2024-12-10 | 7.960 | 8.030 | 7.720 | 7.740 | 7.330 | 5,033,506 |
| 2024-12-09 | 7.800 | 7.850 | 7.690 | 7.810 | 7.396 | 4,278,050 |
| 2024-12-06 | 7.740 | 7.830 | 7.720 | 7.800 | 7.387 | 4,842,621 |
| 2024-12-05 | 7.590 | 7.700 | 7.540 | 7.700 | 7.292 | 3,119,255 |
| 2024-12-04 | 7.660 | 7.730 | 7.550 | 7.610 | 7.207 | 3,716,900 |
| 2024-12-03 | 7.680 | 7.730 | 7.580 | 7.720 | 7.311 | 4,442,340 |
| 2024-12-02 | 7.750 | 7.750 | 7.520 | 7.710 | 7.302 | 7,260,890 |
| 2024-11-29 | 7.540 | 7.650 | 7.400 | 7.590 | 7.188 | 5,967,540 |
| 2024-11-28 | 7.380 | 7.580 | 7.330 | 7.570 | 7.169 | 7,080,025 |
| 2024-11-27 | 7.330 | 7.430 | 7.100 | 7.380 | 6.989 | 4,153,950 |
| 2024-11-26 | 7.390 | 7.660 | 7.320 | 7.330 | 6.942 | 4,973,336 |
| 2024-11-25 | 7.220 | 7.360 | 7.110 | 7.360 | 6.970 | 4,611,632 |
| 2024-11-22 | 7.390 | 7.520 | 7.210 | 7.270 | 6.885 | 6,449,671 |
| 2024-11-21 | 7.360 | 7.480 | 7.320 | 7.420 | 7.027 | 4,740,975 |
| 2024-11-20 | 7.200 | 7.500 | 7.190 | 7.440 | 7.046 | 5,899,815 |
| 2024-11-19 | 7.100 | 7.270 | 7.040 | 7.270 | 6.885 | 5,842,515 |
| 2024-11-18 | 7.310 | 7.370 | 7.100 | 7.170 | 6.790 | 4,352,615 |
| 2024-11-15 | 7.280 | 7.440 | 7.200 | 7.220 | 6.838 | 4,445,870 |
| 2024-11-14 | 7.510 | 7.550 | 7.290 | 7.290 | 6.904 | 4,216,450 |
| 2024-11-13 | 7.560 | 7.590 | 7.340 | 7.480 | 7.084 | 5,915,675 |
| 2024-11-12 | 7.510 | 7.610 | 7.480 | 7.580 | 7.179 | 7,824,865 |
| 2024-11-11 | 7.500 | 7.600 | 7.460 | 7.560 | 7.160 | 7,330,740 |
| 2024-11-08 | 7.700 | 7.700 | 7.470 | 7.480 | 7.084 | 10,605,317 |
| 2024-11-07 | 7.510 | 7.870 | 7.410 | 7.660 | 7.254 | 14,287,102 |
| 2024-11-06 | 8.330 | 8.390 | 7.630 | 7.740 | 7.330 | 22,603,627 |
| 2024-11-05 | 8.130 | 8.240 | 7.770 | 7.950 | 7.529 | 34,945,497 |
| 2024-11-04 | 7.080 | 7.760 | 7.080 | 7.760 | 7.349 | 15,847,875 |
| 2024-11-01 | 7.230 | 7.240 | 6.920 | 7.050 | 6.677 | 12,441,603 |
| 2024-10-31 | 6.900 | 7.350 | 6.800 | 7.260 | 6.876 | 14,040,043 |
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.