Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.760 | 8.770 | 8.620 | 8.710 | 8.615 | 7,258,056 |
| 2026-04-21 | 8.930 | 8.940 | 8.720 | 8.760 | 8.664 | 8,201,300 |
| 2026-04-20 | 8.860 | 8.930 | 8.830 | 8.920 | 8.822 | 5,659,640 |
| 2026-04-17 | 9.000 | 9.080 | 8.870 | 8.900 | 8.803 | 8,549,560 |
| 2026-04-16 | 9.020 | 9.050 | 8.910 | 9.020 | 8.921 | 8,549,460 |
| 2026-04-15 | 9.000 | 9.100 | 8.880 | 9.030 | 8.931 | 10,530,110 |
| 2026-04-14 | 8.970 | 9.030 | 8.860 | 8.970 | 8.872 | 8,221,358 |
| 2026-04-13 | 9.100 | 9.130 | 8.830 | 8.950 | 8.852 | 12,691,110 |
| 2026-04-10 | 9.140 | 9.260 | 9.100 | 9.130 | 9.030 | 11,650,710 |
| 2026-04-09 | 9.160 | 9.310 | 9.090 | 9.120 | 9.020 | 12,253,370 |
| 2026-04-08 | 9.240 | 9.330 | 9.140 | 9.200 | 9.099 | 15,051,270 |
| 2026-04-07 | 9.040 | 9.240 | 9.010 | 9.130 | 9.030 | 11,074,420 |
| 2026-04-03 | 9.400 | 9.400 | 9.020 | 9.040 | 8.941 | 14,793,350 |
| 2026-04-02 | 9.350 | 9.600 | 9.350 | 9.400 | 9.297 | 21,635,189 |
| 2026-04-01 | 9.290 | 9.480 | 9.250 | 9.340 | 9.238 | 18,310,279 |
| 2026-03-31 | 9.100 | 9.480 | 9.100 | 9.320 | 9.218 | 28,319,170 |
| 2026-03-30 | 8.770 | 8.920 | 8.670 | 8.920 | 8.822 | 8,293,858 |
| 2026-03-27 | 8.510 | 8.850 | 8.480 | 8.790 | 8.694 | 10,211,780 |
| 2026-03-26 | 8.580 | 8.810 | 8.500 | 8.600 | 8.506 | 10,027,020 |
| 2026-03-25 | 8.530 | 8.640 | 8.470 | 8.580 | 8.486 | 8,196,176 |
| 2026-03-24 | 8.350 | 8.530 | 8.230 | 8.520 | 8.427 | 13,474,850 |
| 2026-03-23 | 8.880 | 8.890 | 8.160 | 8.200 | 8.110 | 28,336,270 |
| 2026-03-20 | 9.080 | 9.210 | 8.890 | 8.930 | 8.832 | 8,420,980 |
| 2026-03-19 | 9.190 | 9.310 | 9.050 | 9.080 | 8.981 | 7,940,130 |
| 2026-03-18 | 9.330 | 9.350 | 9.160 | 9.280 | 9.179 | 9,115,580 |
| 2026-03-17 | 9.430 | 9.590 | 9.250 | 9.290 | 9.188 | 10,832,160 |
| 2026-03-16 | 9.430 | 9.470 | 9.300 | 9.430 | 9.327 | 10,241,930 |
| 2026-03-13 | 9.460 | 9.520 | 9.360 | 9.400 | 9.297 | 9,629,323 |
| 2026-03-12 | 9.390 | 9.560 | 9.310 | 9.460 | 9.357 | 14,180,770 |
| 2026-03-11 | 9.300 | 9.410 | 9.260 | 9.370 | 9.268 | 11,876,940 |
| 2026-03-10 | 8.960 | 9.500 | 8.960 | 9.330 | 9.228 | 21,842,160 |
| 2026-03-09 | 8.880 | 9.100 | 8.800 | 8.960 | 8.862 | 8,579,058 |
| 2026-03-06 | 8.800 | 8.970 | 8.790 | 8.960 | 8.862 | 6,959,269 |
| 2026-03-05 | 8.760 | 8.890 | 8.690 | 8.840 | 8.743 | 9,599,324 |
| 2026-03-04 | 8.620 | 8.760 | 8.570 | 8.690 | 8.595 | 10,898,830 |
| 2026-03-03 | 8.940 | 9.080 | 8.670 | 8.710 | 8.615 | 13,681,340 |
| 2026-03-02 | 9.060 | 9.090 | 8.880 | 8.940 | 8.842 | 15,526,790 |
| 2026-02-27 | 9.240 | 9.370 | 9.170 | 9.200 | 9.099 | 9,847,480 |
| 2026-02-26 | 9.080 | 9.360 | 9.030 | 9.280 | 9.179 | 19,361,010 |
| 2026-02-25 | 9.030 | 9.200 | 9.000 | 9.070 | 8.971 | 9,326,760 |
| 2026-02-24 | 8.890 | 9.040 | 8.890 | 8.990 | 8.892 | 8,854,503 |
| 2026-02-13 | 8.900 | 8.950 | 8.820 | 8.830 | 8.733 | 9,251,845 |
| 2026-02-12 | 9.040 | 9.110 | 8.920 | 8.930 | 8.832 | 9,570,660 |
| 2026-02-11 | 9.070 | 9.140 | 8.980 | 9.060 | 8.961 | 9,054,470 |
| 2026-02-10 | 9.270 | 9.280 | 9.050 | 9.110 | 9.010 | 13,718,740 |
| 2026-02-09 | 9.270 | 9.320 | 9.150 | 9.270 | 9.169 | 13,537,030 |
| 2026-02-06 | 9.380 | 9.500 | 9.220 | 9.260 | 9.159 | 15,785,930 |
| 2026-02-05 | 9.190 | 9.430 | 9.150 | 9.290 | 9.188 | 17,290,230 |
| 2026-02-04 | 9.090 | 9.200 | 9.040 | 9.190 | 9.090 | 10,570,930 |
| 2026-02-03 | 9.160 | 9.170 | 9.000 | 9.100 | 9.000 | 12,395,080 |
| 2026-02-02 | 9.220 | 9.290 | 9.010 | 9.050 | 8.951 | 16,569,900 |
| 2026-01-30 | 9.250 | 9.360 | 9.140 | 9.210 | 9.109 | 14,303,380 |
| 2026-01-29 | 9.500 | 9.610 | 9.260 | 9.300 | 9.198 | 22,927,670 |
| 2026-01-28 | 9.430 | 9.840 | 9.430 | 9.540 | 9.436 | 31,941,551 |
| 2026-01-27 | 9.510 | 9.640 | 9.320 | 9.510 | 9.406 | 51,990,738 |
| 2026-01-26 | 9.090 | 9.970 | 9.070 | 9.880 | 9.772 | 64,048,832 |
| 2026-01-23 | 8.990 | 9.060 | 8.940 | 9.060 | 8.961 | 10,749,960 |
| 2026-01-22 | 8.910 | 9.010 | 8.900 | 9.000 | 8.902 | 7,708,978 |
| 2026-01-21 | 8.890 | 9.030 | 8.820 | 8.950 | 8.852 | 9,062,665 |
| 2026-01-20 | 9.020 | 9.070 | 8.910 | 8.930 | 8.832 | 11,109,060 |
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.