Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.560 | 6.560 | 6.230 | 6.350 | 6.350 | 22,761,260 |
| 2026-07-20 | 6.660 | 6.760 | 6.410 | 6.570 | 6.570 | 26,298,482 |
| 2026-07-17 | 7.180 | 7.340 | 6.650 | 6.730 | 6.730 | 38,896,047 |
| 2026-07-16 | 6.890 | 7.370 | 6.810 | 7.370 | 7.370 | 43,466,332 |
| 2026-07-15 | 6.600 | 7.110 | 6.500 | 6.960 | 6.960 | 37,734,977 |
| 2026-07-14 | 6.320 | 6.470 | 6.240 | 6.460 | 6.460 | 9,367,030 |
| 2026-07-13 | 6.340 | 6.400 | 6.230 | 6.300 | 6.300 | 8,646,300 |
| 2026-07-10 | 6.200 | 6.420 | 6.120 | 6.340 | 6.340 | 9,854,197 |
| 2026-07-09 | 6.250 | 6.320 | 6.140 | 6.200 | 6.200 | 9,089,664 |
| 2026-07-08 | 6.300 | 6.430 | 6.230 | 6.270 | 6.270 | 7,883,803 |
| 2026-07-07 | 6.550 | 6.550 | 6.290 | 6.300 | 6.300 | 9,818,540 |
| 2026-07-06 | 6.560 | 6.650 | 6.520 | 6.580 | 6.580 | 8,998,700 |
| 2026-07-03 | 6.560 | 6.640 | 6.490 | 6.560 | 6.560 | 9,118,730 |
| 2026-07-02 | 6.400 | 6.570 | 6.350 | 6.490 | 6.490 | 11,969,430 |
| 2026-07-01 | 6.290 | 6.450 | 6.190 | 6.400 | 6.400 | 10,287,243 |
| 2026-06-30 | 6.360 | 6.480 | 6.210 | 6.280 | 6.280 | 9,850,307 |
| 2026-06-29 | 6.370 | 6.520 | 6.060 | 6.430 | 6.430 | 15,462,820 |
| 2026-06-26 | 6.360 | 6.460 | 6.250 | 6.340 | 6.340 | 12,250,603 |
| 2026-06-25 | 6.380 | 6.520 | 6.170 | 6.430 | 6.430 | 19,965,322 |
| 2026-06-24 | 6.740 | 6.820 | 6.340 | 6.400 | 6.400 | 24,503,275 |
| 2026-06-23 | 6.840 | 7.060 | 6.680 | 6.800 | 6.800 | 24,732,229 |
| 2026-06-22 | 7.120 | 7.190 | 6.870 | 7.150 | 7.150 | 10,899,161 |
| 2026-06-18 | 7.300 | 7.360 | 7.180 | 7.200 | 7.200 | 7,169,919 |
| 2026-06-17 | 7.350 | 7.410 | 7.210 | 7.300 | 7.300 | 7,493,965 |
| 2026-06-16 | 7.430 | 7.450 | 7.290 | 7.350 | 7.350 | 7,181,500 |
| 2026-06-15 | 7.490 | 7.580 | 7.400 | 7.480 | 7.480 | 6,092,707 |
| 2026-06-12 | 7.440 | 7.510 | 7.340 | 7.480 | 7.480 | 6,226,371 |
| 2026-06-11 | 7.400 | 7.450 | 7.270 | 7.390 | 7.390 | 5,507,220 |
| 2026-06-10 | 7.490 | 7.520 | 7.290 | 7.420 | 7.420 | 6,121,630 |
| 2026-06-09 | 7.550 | 7.610 | 7.370 | 7.490 | 7.490 | 5,435,240 |
| 2026-06-08 | 7.600 | 7.730 | 7.370 | 7.500 | 7.500 | 7,237,319 |
| 2026-06-05 | 7.690 | 7.780 | 7.600 | 7.700 | 7.700 | 6,212,114 |
| 2026-06-04 | 7.820 | 7.890 | 7.610 | 7.700 | 7.700 | 7,985,301 |
| 2026-06-03 | 8.100 | 8.110 | 7.800 | 7.850 | 7.850 | 10,870,230 |
| 2026-06-02 | 8.280 | 8.290 | 8.040 | 8.100 | 8.100 | 6,753,950 |
| 2026-06-01 | 8.260 | 8.340 | 8.230 | 8.270 | 8.270 | 8,645,164 |
| 2026-05-29 | 8.480 | 8.490 | 8.260 | 8.290 | 8.290 | 7,850,106 |
| 2026-05-28 | 8.400 | 8.510 | 8.310 | 8.430 | 8.430 | 5,557,760 |
| 2026-05-27 | 8.610 | 8.610 | 8.320 | 8.440 | 8.440 | 8,812,198 |
| 2026-05-26 | 8.780 | 8.820 | 8.490 | 8.570 | 8.570 | 9,763,297 |
| 2026-05-25 | 8.680 | 8.790 | 8.610 | 8.790 | 8.790 | 8,758,552 |
| 2026-05-22 | 8.700 | 8.750 | 8.580 | 8.690 | 8.690 | 8,319,136 |
| 2026-05-21 | 8.910 | 9.130 | 8.580 | 8.590 | 8.590 | 14,627,310 |
| 2026-05-20 | 8.810 | 8.970 | 8.680 | 8.920 | 8.920 | 10,528,090 |
| 2026-05-19 | 8.690 | 8.900 | 8.690 | 8.820 | 8.820 | 7,853,456 |
| 2026-05-18 | 8.790 | 8.890 | 8.580 | 8.720 | 8.720 | 10,823,020 |
| 2026-05-15 | 8.780 | 8.990 | 8.710 | 8.780 | 8.780 | 11,145,610 |
| 2026-05-14 | 8.980 | 8.990 | 8.670 | 8.760 | 8.760 | 10,665,300 |
| 2026-05-13 | 9.090 | 9.150 | 8.940 | 8.990 | 8.990 | 10,492,090 |
| 2026-05-12 | 9.300 | 9.320 | 9.070 | 9.090 | 9.090 | 15,189,720 |
| 2026-05-11 | 9.060 | 9.350 | 9.050 | 9.340 | 9.340 | 24,723,439 |
| 2026-05-08 | 8.910 | 9.200 | 8.890 | 9.140 | 9.040 | 17,789,420 |
| 2026-05-07 | 8.880 | 9.050 | 8.870 | 8.900 | 8.803 | 10,152,100 |
| 2026-05-06 | 8.830 | 9.050 | 8.740 | 8.910 | 8.813 | 13,872,170 |
| 2026-04-30 | 8.760 | 8.800 | 8.690 | 8.780 | 8.684 | 10,414,200 |
| 2026-04-29 | 8.570 | 8.650 | 8.530 | 8.590 | 8.496 | 6,621,771 |
| 2026-04-28 | 8.580 | 8.700 | 8.550 | 8.600 | 8.506 | 7,279,430 |
| 2026-04-27 | 8.580 | 8.670 | 8.480 | 8.640 | 8.546 | 8,535,499 |
| 2026-04-24 | 8.760 | 8.800 | 8.580 | 8.650 | 8.555 | 9,972,606 |
| 2026-04-23 | 9.230 | 9.300 | 8.650 | 8.800 | 8.704 | 17,431,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1000 CNY |
| 2025-06-09 | 0.1000 CNY |
| 2024-06-03 | 0.2000 CNY |
| 2023-05-12 | 0.1000 CNY |
| 2021-05-25 | 0.0500 CNY |
| 2020-06-23 | 0.0500 CNY |
| 2019-06-19 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.