Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Tianjin LVYIN Landscape and Ecology Construction Co., Ltd (002887.SZ)

7.39
+0.07
+(0.96%)
At close: April 30 at 3:04:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.317.447.287.397.393,094,385
Apr 29, 20257.127.347.107.327.323,908,300
Apr 28, 20257.157.207.087.157.153,382,990
Apr 25, 20257.087.227.067.137.132,170,008
Apr 24, 20257.127.177.027.117.112,448,020
Apr 23, 20257.097.157.067.137.132,149,400
Apr 22, 20257.057.117.007.097.092,305,580
Apr 21, 20256.957.076.867.027.022,392,275
Apr 18, 20256.856.986.836.966.962,044,800
Apr 17, 20256.816.996.766.946.943,359,080
Apr 16, 20256.957.026.696.816.812,898,500
Apr 15, 20256.826.976.776.956.952,851,000
Apr 14, 20256.866.976.786.846.843,954,465
Apr 11, 20256.616.746.596.686.683,125,365
Apr 10, 20256.586.746.546.646.644,456,700
Apr 9, 20256.226.555.836.516.515,818,560
Apr 8, 20256.466.706.196.296.296,471,110
Apr 7, 20257.047.046.596.596.594,784,030
Apr 3, 20257.257.377.217.327.323,015,000
Apr 2, 20257.347.377.257.297.292,523,700
Apr 1, 20257.387.467.157.347.346,798,280
Mar 31, 20257.287.637.067.417.418,717,700
Mar 28, 20257.427.497.267.327.323,571,400
Mar 27, 20257.577.577.387.447.444,471,510
Mar 26, 20257.497.667.467.597.595,506,100
Mar 25, 20257.417.587.367.517.517,123,060
Mar 24, 20257.637.997.377.567.5612,222,103
Mar 21, 20257.657.707.527.627.624,476,000
Mar 20, 20257.597.667.577.627.623,306,500
Mar 19, 20257.667.687.577.627.623,336,200
Mar 18, 20257.677.727.587.677.674,122,520
Mar 17, 20257.537.767.507.667.666,938,490
Mar 14, 20257.527.727.487.537.537,925,650
Mar 13, 20257.487.747.367.597.599,067,230
Mar 12, 20257.457.577.297.557.5511,488,700
Mar 11, 20257.667.667.307.367.3611,029,770
Mar 10, 20257.497.747.497.687.687,295,950
Mar 7, 20257.337.667.337.547.549,353,045
Mar 6, 20257.277.407.217.387.386,515,715
Mar 5, 20257.107.267.027.267.267,426,730
Mar 4, 20256.987.116.937.107.102,671,370
Mar 3, 20256.927.056.926.976.974,014,301
Feb 28, 20257.157.176.886.906.905,407,524
Feb 27, 20257.097.237.027.177.176,801,870
Feb 26, 20257.047.127.027.097.093,416,575
Feb 25, 20257.137.156.997.007.004,356,240
Feb 24, 20257.097.197.027.177.175,701,608
Feb 21, 20257.127.156.987.067.063,973,000
Feb 20, 20257.047.187.027.157.153,133,000
Feb 19, 20256.987.076.987.047.042,684,680
Feb 18, 20257.167.226.966.996.993,642,000
Feb 17, 20257.077.247.047.217.214,043,844
Feb 14, 20257.097.167.027.057.052,935,854
Feb 13, 20257.207.267.107.117.112,523,874
Feb 12, 20257.227.277.157.217.212,301,450
Feb 11, 20257.317.317.137.227.222,881,692
Feb 10, 20257.137.257.087.257.253,486,400
Feb 7, 20257.087.177.057.117.113,606,050
Feb 6, 20257.077.076.927.067.063,437,700
Feb 5, 20257.087.157.017.067.062,696,600
Jan 27, 20256.947.236.947.057.054,761,895
Jan 24, 20256.936.966.846.926.923,005,945
Jan 23, 20257.097.096.916.926.922,705,665
Jan 22, 20256.987.056.906.926.922,458,100
Jan 21, 20257.157.186.997.037.033,497,220
Jan 20, 20257.177.226.987.157.156,131,083
Jan 17, 20257.027.286.867.207.209,219,195
Jan 16, 20256.927.286.827.037.038,116,475
Jan 15, 20256.876.896.756.876.873,289,900
Jan 14, 20256.646.896.646.856.855,737,704
Jan 13, 20256.346.706.166.666.665,470,525
Jan 10, 20256.686.716.426.426.424,028,300
Jan 9, 20256.706.766.656.686.683,188,680
Jan 8, 20256.916.956.616.736.734,444,780
Jan 7, 20256.666.816.626.806.802,831,700
Jan 6, 20256.766.796.436.666.665,352,649
Jan 3, 20257.137.306.726.756.758,031,174
Jan 2, 20256.967.206.877.197.196,380,375
Dec 31, 20247.137.226.976.976.973,449,496
Dec 30, 20247.197.236.977.107.103,626,341
Dec 27, 20247.047.237.007.197.194,827,990
Dec 26, 20247.027.116.917.047.044,680,610
Dec 25, 20247.147.186.806.956.956,972,895
Dec 24, 20247.327.387.027.137.137,603,430
Dec 23, 20247.657.727.187.217.219,751,010
Dec 20, 20247.687.787.637.667.669,608,840
Dec 19, 20247.727.827.427.717.7117,853,380
Dec 18, 20247.838.167.707.727.7222,954,601
Dec 17, 20249.509.508.088.268.2638,925,355
Dec 16, 20248.298.838.238.838.837,359,440
Dec 13, 20248.038.287.928.038.0311,014,545
Dec 12, 20247.798.007.747.997.996,860,685
Dec 11, 20247.757.807.727.797.793,005,275
Dec 10, 20247.968.037.727.747.745,033,506
Dec 9, 20247.807.857.697.817.814,278,050
Dec 6, 20247.747.837.727.807.804,842,621
Dec 5, 20247.597.707.547.707.703,119,255
Dec 4, 20247.667.737.557.617.613,716,900
Dec 3, 20247.687.737.587.727.724,442,340
Dec 2, 20247.757.757.527.717.717,260,890
Nov 29, 20247.547.657.407.597.595,967,540
Nov 28, 20247.387.587.337.577.577,080,025
Nov 27, 20247.337.437.107.387.384,153,950
Nov 26, 20247.397.667.327.337.334,973,336
Nov 25, 20247.227.367.117.367.364,611,632
Nov 22, 20247.397.527.217.277.276,449,671
Nov 21, 20247.367.487.327.427.424,740,975
Nov 20, 20247.207.507.197.447.445,899,815
Nov 19, 20247.107.277.047.277.275,842,515
Nov 18, 20247.317.377.107.177.174,352,615
Nov 15, 20247.287.447.207.227.224,445,870
Nov 14, 20247.517.557.297.297.294,216,450
Nov 13, 20247.567.597.347.487.485,915,675
Nov 12, 20247.517.617.487.587.587,824,865
Nov 11, 20247.507.607.467.567.567,330,740
Nov 8, 20247.707.707.477.487.4810,605,317
Nov 7, 20247.517.877.417.667.6614,287,102
Nov 6, 20248.338.397.637.747.7422,603,627
Nov 5, 20248.138.247.777.957.9534,945,497
Nov 4, 20247.087.767.087.767.7615,847,875
Nov 1, 20247.237.246.927.057.0512,441,603
Oct 31, 20246.907.356.807.267.2614,040,043
Oct 30, 20246.787.186.746.906.908,614,410
Oct 29, 20246.957.176.776.786.785,069,179
Oct 28, 20246.786.986.706.946.944,708,534
Oct 25, 20246.606.766.606.766.764,789,894
Oct 24, 20246.606.656.566.606.602,828,750
Oct 23, 20246.606.756.606.646.644,625,713
Oct 22, 20246.576.626.556.616.615,082,599
Oct 21, 20246.736.776.536.596.599,261,240
Oct 18, 20246.516.886.426.736.739,424,891
Oct 17, 20246.546.946.496.536.536,104,480
Oct 16, 20246.456.626.436.546.543,956,845
Oct 15, 20246.516.656.326.506.504,727,330
Oct 14, 20246.526.626.436.516.514,376,110
Oct 11, 20246.656.666.306.376.374,599,295
Oct 10, 20246.626.806.586.656.655,090,200
Oct 9, 20246.996.996.526.586.587,205,400
Oct 8, 20247.387.396.737.137.1312,360,460
Sep 30, 20246.386.786.246.726.7210,586,580
Sep 27, 20246.156.266.026.236.236,991,400
Sep 26, 20245.796.065.786.046.045,401,000
Sep 25, 20245.845.915.765.825.824,707,840
Sep 24, 20245.555.735.555.725.723,883,600
Sep 23, 20245.525.575.505.545.541,272,100
Sep 20, 20245.635.645.535.565.561,908,280
Sep 19, 20245.405.645.405.635.633,565,500
Sep 18, 20245.515.525.325.405.402,419,613
Sep 13, 20245.595.635.535.535.531,905,750
Sep 12, 20245.645.655.595.595.591,860,730
Sep 11, 20245.645.655.575.605.601,738,200
Sep 10, 20245.605.645.535.645.641,766,600
Sep 9, 20245.615.635.485.605.602,034,150
Sep 6, 20245.655.665.555.565.562,564,270
Sep 5, 20245.615.675.615.655.652,757,900
Sep 4, 20245.685.695.615.645.642,422,200
Sep 3, 20245.755.795.665.695.692,951,900
Sep 2, 20245.955.985.725.745.745,692,360
Aug 30, 20245.966.045.795.985.986,694,541
Aug 29, 20246.006.045.946.006.002,903,101
Aug 28, 20246.046.095.966.026.022,184,400
Aug 27, 20246.056.115.996.026.022,404,800
Aug 26, 20246.006.105.926.086.082,749,200
Aug 23, 20245.946.025.885.945.942,466,500
Aug 22, 20246.056.115.996.006.002,387,300
Aug 21, 20245.996.085.986.036.032,032,995
Aug 20, 20246.166.185.996.026.023,510,800
Aug 19, 20246.196.216.086.156.153,042,150
Aug 16, 20246.306.316.176.176.173,864,400
Aug 15, 20246.236.326.166.306.304,670,901
Aug 14, 20246.266.396.226.236.235,302,000
Aug 13, 20246.236.296.076.296.299,982,792
Aug 12, 20246.606.826.256.316.3110,993,659
Aug 9, 20246.216.326.196.226.222,320,580
Aug 8, 20246.216.236.106.196.192,412,451
Aug 7, 20246.176.256.146.196.192,322,250
Aug 6, 20246.186.296.136.196.193,718,959
Aug 5, 20246.306.356.126.136.133,700,909
Aug 2, 20246.386.426.306.306.302,764,800
Aug 1, 20246.446.496.406.416.413,102,090
Jul 31, 20246.276.436.216.436.433,701,690
Jul 30, 20246.286.336.206.276.273,228,800
Jul 29, 20246.196.286.116.256.253,114,000
Jul 26, 20246.246.286.176.216.214,149,305
Jul 25, 20246.126.266.026.226.223,473,300
Jul 24, 20246.216.256.086.116.114,943,910
Jul 23, 20246.226.366.216.226.224,107,465
Jul 22, 20246.076.226.076.216.212,503,500
Jul 19, 20246.076.125.976.116.112,471,100
Jul 18, 20246.076.095.946.056.052,556,200
Jul 17, 20246.216.296.126.136.132,594,200
Jul 16, 20246.176.256.126.246.242,873,000
Jul 15, 20246.336.346.176.196.193,381,225
Jul 12, 20246.306.476.276.336.334,215,850
Jul 11, 20246.136.346.106.316.316,227,102
Jul 10, 20246.086.165.996.086.085,636,500
Jul 9, 20246.246.295.866.106.1011,172,545
Jul 8, 20246.376.476.266.266.266,884,469
Jul 5, 20246.156.426.056.376.379,784,139
Jul 4, 20246.356.376.146.156.157,401,935
Jul 3, 20246.566.586.336.356.358,225,830
Jul 2, 20246.486.686.416.566.5611,084,393
Jul 1, 20246.466.776.376.546.5411,310,713
Jun 28, 20246.356.556.176.516.5114,045,904
Jun 27, 20246.796.796.416.426.4216,090,669
Jun 26, 20246.947.006.546.806.8018,449,424
Jun 25, 20246.847.236.847.057.0528,462,718
Jun 24, 20247.647.957.417.607.6037,721,957
Jun 21, 20246.557.236.427.237.238,089,850
Jun 20, 20246.666.676.506.576.572,558,760
Jun 19, 20246.546.716.486.676.673,770,295
Jun 18, 20246.446.536.306.526.522,875,910
Jun 17, 20246.436.536.346.386.382,719,090
Jun 14, 20246.516.516.326.466.462,813,956
Jun 13, 20246.566.586.386.526.523,162,651
Jun 12, 20246.356.586.326.556.553,476,330
Jun 11, 20246.346.406.206.356.353,954,601
Jun 7, 20246.116.406.066.366.364,684,440
Jun 6, 20246.566.575.906.026.025,762,770
Jun 5, 20246.726.786.536.556.552,880,350
Jun 4, 20246.916.916.626.756.752,606,800
Jun 3, 20247.017.026.826.916.913,162,160
May 31, 2024 0.25 Dividend
May 31, 20247.007.076.906.986.982,506,762
May 30, 20247.287.387.157.186.932,263,090
May 29, 20247.227.387.157.287.032,797,870
May 28, 20247.407.407.157.186.932,875,050
May 27, 20247.307.397.227.307.052,352,395
May 24, 20247.297.397.227.307.052,752,295
May 23, 20247.577.577.237.277.025,478,675
May 22, 20247.517.647.407.647.373,605,600
May 21, 20247.487.577.377.507.243,309,600
May 20, 20247.507.527.387.447.183,333,821
May 17, 20247.587.587.387.497.232,611,220
May 16, 20247.297.547.257.457.194,909,795
May 15, 20247.347.377.257.277.021,541,090
May 14, 20247.287.397.237.377.112,910,640
May 13, 20247.347.367.157.226.973,896,020
May 10, 20247.277.407.247.357.094,320,855
May 9, 20247.147.297.147.236.982,374,200
May 8, 20247.257.277.147.156.902,387,400
May 7, 20247.227.277.127.267.013,397,600
May 6, 20247.007.246.907.216.965,841,149
Apr 30, 20246.867.066.826.866.624,975,489