Tianjin LVYIN Landscape and Ecology Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.780 | 7.180 | 6.740 | 6.900 | 6.535 | 8,614,410 |
| 2024-10-29 | 6.950 | 7.170 | 6.770 | 6.780 | 6.421 | 5,069,179 |
| 2024-10-28 | 6.780 | 6.980 | 6.700 | 6.940 | 6.573 | 4,708,534 |
| 2024-10-25 | 6.600 | 6.760 | 6.600 | 6.760 | 6.402 | 4,789,894 |
| 2024-10-24 | 6.600 | 6.650 | 6.560 | 6.600 | 6.251 | 2,828,750 |
| 2024-10-23 | 6.600 | 6.750 | 6.600 | 6.640 | 6.288 | 4,625,713 |
| 2024-10-22 | 6.570 | 6.620 | 6.550 | 6.610 | 6.260 | 5,082,599 |
| 2024-10-21 | 6.730 | 6.770 | 6.530 | 6.590 | 6.241 | 9,261,240 |
| 2024-10-18 | 6.510 | 6.880 | 6.420 | 6.730 | 6.374 | 9,424,891 |
| 2024-10-17 | 6.540 | 6.940 | 6.490 | 6.530 | 6.184 | 6,104,480 |
| 2024-10-16 | 6.450 | 6.620 | 6.430 | 6.540 | 6.194 | 3,956,845 |
| 2024-10-15 | 6.510 | 6.650 | 6.320 | 6.500 | 6.156 | 4,727,330 |
| 2024-10-14 | 6.520 | 6.620 | 6.430 | 6.510 | 6.165 | 4,376,110 |
| 2024-10-11 | 6.650 | 6.660 | 6.300 | 6.370 | 6.033 | 4,599,295 |
| 2024-10-10 | 6.620 | 6.800 | 6.580 | 6.650 | 6.298 | 5,090,200 |
| 2024-10-09 | 6.990 | 6.990 | 6.520 | 6.580 | 6.232 | 7,205,400 |
| 2024-10-08 | 7.380 | 7.390 | 6.730 | 7.130 | 6.753 | 12,360,460 |
| 2024-09-30 | 6.380 | 6.780 | 6.240 | 6.720 | 6.364 | 10,586,580 |
| 2024-09-27 | 6.150 | 6.260 | 6.020 | 6.230 | 5.900 | 6,991,400 |
| 2024-09-26 | 5.790 | 6.060 | 5.780 | 6.040 | 5.720 | 5,401,000 |
| 2024-09-25 | 5.840 | 5.910 | 5.760 | 5.820 | 5.512 | 4,707,840 |
| 2024-09-24 | 5.550 | 5.730 | 5.550 | 5.720 | 5.417 | 3,883,600 |
| 2024-09-23 | 5.520 | 5.570 | 5.500 | 5.540 | 5.247 | 1,272,100 |
| 2024-09-20 | 5.630 | 5.640 | 5.530 | 5.560 | 5.266 | 1,908,280 |
| 2024-09-19 | 5.400 | 5.640 | 5.400 | 5.630 | 5.332 | 3,565,500 |
| 2024-09-18 | 5.510 | 5.520 | 5.320 | 5.400 | 5.114 | 2,419,613 |
| 2024-09-13 | 5.590 | 5.630 | 5.530 | 5.530 | 5.237 | 1,905,750 |
| 2024-09-12 | 5.640 | 5.650 | 5.590 | 5.590 | 5.294 | 1,860,730 |
| 2024-09-11 | 5.640 | 5.650 | 5.570 | 5.600 | 5.304 | 1,738,200 |
| 2024-09-10 | 5.600 | 5.640 | 5.530 | 5.640 | 5.341 | 1,766,600 |
| 2024-09-09 | 5.610 | 5.630 | 5.480 | 5.600 | 5.304 | 2,034,150 |
| 2024-09-06 | 5.650 | 5.660 | 5.550 | 5.560 | 5.266 | 2,564,270 |
| 2024-09-05 | 5.610 | 5.670 | 5.610 | 5.650 | 5.351 | 2,757,900 |
| 2024-09-04 | 5.680 | 5.690 | 5.610 | 5.640 | 5.341 | 2,422,200 |
| 2024-09-03 | 5.750 | 5.790 | 5.660 | 5.690 | 5.389 | 2,951,900 |
| 2024-09-02 | 5.950 | 5.980 | 5.720 | 5.740 | 5.436 | 5,692,360 |
| 2024-08-30 | 5.960 | 6.040 | 5.790 | 5.980 | 5.663 | 6,694,541 |
| 2024-08-29 | 6.000 | 6.040 | 5.940 | 6.000 | 5.682 | 2,903,101 |
| 2024-08-28 | 6.040 | 6.090 | 5.960 | 6.020 | 5.701 | 2,184,400 |
| 2024-08-27 | 6.050 | 6.110 | 5.990 | 6.020 | 5.701 | 2,404,800 |
| 2024-08-26 | 6.000 | 6.100 | 5.920 | 6.080 | 5.758 | 2,749,200 |
| 2024-08-23 | 5.940 | 6.020 | 5.880 | 5.940 | 5.626 | 2,466,500 |
| 2024-08-22 | 6.050 | 6.110 | 5.990 | 6.000 | 5.682 | 2,387,300 |
| 2024-08-21 | 5.990 | 6.080 | 5.980 | 6.030 | 5.711 | 2,032,995 |
| 2024-08-20 | 6.160 | 6.180 | 5.990 | 6.020 | 5.701 | 3,510,800 |
| 2024-08-19 | 6.190 | 6.210 | 6.080 | 6.150 | 5.824 | 3,042,150 |
| 2024-08-16 | 6.300 | 6.310 | 6.170 | 6.170 | 5.843 | 3,864,400 |
| 2024-08-15 | 6.230 | 6.320 | 6.160 | 6.300 | 5.966 | 4,670,901 |
| 2024-08-14 | 6.260 | 6.390 | 6.220 | 6.230 | 5.900 | 5,302,000 |
| 2024-08-13 | 6.230 | 6.290 | 6.070 | 6.290 | 5.957 | 9,982,792 |
| 2024-08-12 | 6.600 | 6.820 | 6.250 | 6.310 | 5.976 | 10,993,659 |
| 2024-08-09 | 6.210 | 6.320 | 6.190 | 6.220 | 5.891 | 2,320,580 |
| 2024-08-08 | 6.210 | 6.230 | 6.100 | 6.190 | 5.862 | 2,412,451 |
| 2024-08-07 | 6.170 | 6.250 | 6.140 | 6.190 | 5.862 | 2,322,250 |
| 2024-08-06 | 6.180 | 6.290 | 6.130 | 6.190 | 5.862 | 3,718,959 |
| 2024-08-05 | 6.300 | 6.350 | 6.120 | 6.130 | 5.805 | 3,700,909 |
| 2024-08-02 | 6.380 | 6.420 | 6.300 | 6.300 | 5.966 | 2,764,800 |
| 2024-08-01 | 6.440 | 6.490 | 6.400 | 6.410 | 6.071 | 3,102,090 |
| 2024-07-31 | 6.270 | 6.430 | 6.210 | 6.430 | 6.090 | 3,701,690 |
| 2024-07-30 | 6.280 | 6.330 | 6.200 | 6.270 | 5.938 | 3,228,800 |
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.