Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.020 | 9.070 | 8.910 | 8.930 | 8.832 | 11,109,060 |
| 2026-01-19 | 9.090 | 9.110 | 9.010 | 9.030 | 8.931 | 9,723,958 |
| 2026-01-16 | 9.070 | 9.100 | 8.850 | 9.090 | 8.991 | 15,321,390 |
| 2026-01-15 | 9.110 | 9.140 | 8.930 | 8.970 | 8.872 | 12,948,250 |
| 2026-01-14 | 9.110 | 9.130 | 8.910 | 9.080 | 8.981 | 29,215,260 |
| 2026-01-13 | 8.710 | 9.420 | 8.660 | 9.220 | 9.119 | 44,718,359 |
| 2026-01-12 | 8.700 | 8.790 | 8.560 | 8.720 | 8.625 | 20,904,180 |
| 2026-01-09 | 8.430 | 8.660 | 8.430 | 8.650 | 8.555 | 19,690,289 |
| 2026-01-08 | 8.400 | 8.490 | 8.390 | 8.460 | 8.367 | 13,784,640 |
| 2026-01-07 | 8.550 | 8.560 | 8.410 | 8.430 | 8.338 | 15,737,620 |
| 2026-01-06 | 8.580 | 8.630 | 8.520 | 8.570 | 8.476 | 15,251,410 |
| 2026-01-05 | 8.460 | 8.620 | 8.380 | 8.580 | 8.486 | 14,797,370 |
| 2025-12-31 | 8.610 | 8.650 | 8.450 | 8.450 | 8.358 | 16,016,780 |
| 2025-12-30 | 8.710 | 8.730 | 8.550 | 8.580 | 8.486 | 22,358,949 |
| 2025-12-29 | 9.160 | 9.160 | 8.740 | 8.750 | 8.654 | 35,052,039 |
| 2025-12-26 | 9.100 | 9.250 | 8.930 | 9.160 | 9.060 | 42,577,152 |
| 2025-12-25 | 10.520 | 10.520 | 9.110 | 9.430 | 9.327 | 85,448,047 |
| 2025-12-24 | 9.570 | 9.570 | 9.570 | 9.570 | 9.465 | 10,693,570 |
| 2025-12-09 | 8.900 | 8.950 | 8.600 | 8.700 | 8.605 | 22,906,750 |
| 2025-12-08 | 8.800 | 9.130 | 8.720 | 8.910 | 8.813 | 33,033,000 |
| 2025-12-05 | 8.740 | 9.050 | 8.710 | 8.760 | 8.664 | 23,717,109 |
| 2025-12-04 | 8.780 | 8.850 | 8.580 | 8.710 | 8.615 | 15,808,820 |
| 2025-12-03 | 8.720 | 8.950 | 8.590 | 8.680 | 8.585 | 25,526,520 |
| 2025-12-02 | 8.560 | 8.720 | 8.540 | 8.600 | 8.506 | 23,112,490 |
| 2025-12-01 | 8.180 | 8.900 | 8.120 | 8.620 | 8.526 | 44,270,887 |
| 2025-11-28 | 8.080 | 8.110 | 7.970 | 8.100 | 8.011 | 5,752,620 |
| 2025-11-27 | 8.020 | 8.100 | 7.980 | 8.060 | 7.972 | 5,446,753 |
| 2025-11-26 | 8.050 | 8.220 | 7.990 | 8.020 | 7.932 | 9,399,849 |
| 2025-11-25 | 8.010 | 8.140 | 7.940 | 8.070 | 7.982 | 8,033,080 |
| 2025-11-24 | 7.880 | 8.020 | 7.870 | 7.970 | 7.883 | 8,771,470 |
| 2025-11-21 | 8.040 | 8.070 | 7.730 | 7.790 | 7.705 | 11,590,370 |
| 2025-11-20 | 8.130 | 8.170 | 8.020 | 8.060 | 7.972 | 6,680,300 |
| 2025-11-19 | 8.240 | 8.280 | 8.050 | 8.110 | 8.021 | 9,914,954 |
| 2025-11-18 | 8.340 | 8.430 | 8.230 | 8.280 | 8.189 | 9,132,940 |
| 2025-11-17 | 8.330 | 8.400 | 8.260 | 8.360 | 8.269 | 7,561,340 |
| 2025-11-14 | 8.280 | 8.440 | 8.270 | 8.300 | 8.209 | 9,445,500 |
| 2025-11-13 | 8.280 | 8.340 | 8.200 | 8.330 | 8.239 | 9,356,440 |
| 2025-11-12 | 8.350 | 8.390 | 8.260 | 8.290 | 8.199 | 11,154,770 |
| 2025-11-11 | 8.260 | 8.450 | 8.170 | 8.350 | 8.259 | 18,816,590 |
| 2025-11-10 | 8.120 | 8.250 | 8.120 | 8.230 | 8.140 | 10,993,330 |
| 2025-11-07 | 8.030 | 8.120 | 8.030 | 8.110 | 8.021 | 8,346,083 |
| 2025-11-06 | 8.050 | 8.080 | 7.990 | 8.080 | 7.992 | 6,061,660 |
| 2025-11-05 | 8.000 | 8.060 | 7.990 | 8.050 | 7.962 | 6,727,769 |
| 2025-11-04 | 8.070 | 8.070 | 7.980 | 8.060 | 7.972 | 7,200,269 |
| 2025-11-03 | 8.110 | 8.180 | 8.040 | 8.090 | 8.002 | 10,287,290 |
| 2025-10-31 | 7.800 | 8.150 | 7.790 | 8.090 | 8.002 | 24,945,230 |
| 2025-10-30 | 7.890 | 7.900 | 7.780 | 7.790 | 7.705 | 6,458,500 |
| 2025-10-29 | 7.940 | 7.940 | 7.850 | 7.920 | 7.833 | 5,460,430 |
| 2025-10-28 | 7.850 | 7.950 | 7.830 | 7.940 | 7.853 | 7,124,510 |
| 2025-10-27 | 7.860 | 7.880 | 7.800 | 7.880 | 7.794 | 5,088,955 |
| 2025-10-24 | 7.880 | 7.880 | 7.820 | 7.860 | 7.774 | 4,823,860 |
| 2025-10-23 | 7.840 | 7.860 | 7.750 | 7.850 | 7.764 | 5,358,789 |
| 2025-10-22 | 7.810 | 7.910 | 7.780 | 7.860 | 7.774 | 7,200,773 |
| 2025-10-21 | 7.760 | 7.820 | 7.740 | 7.810 | 7.725 | 5,438,804 |
| 2025-10-20 | 7.700 | 7.770 | 7.680 | 7.770 | 7.685 | 3,991,703 |
| 2025-10-17 | 7.780 | 7.820 | 7.650 | 7.680 | 7.596 | 5,268,750 |
| 2025-10-16 | 7.800 | 7.850 | 7.760 | 7.780 | 7.695 | 4,447,240 |
| 2025-10-15 | 7.770 | 7.830 | 7.760 | 7.830 | 7.744 | 4,468,870 |
| 2025-10-14 | 7.770 | 7.820 | 7.740 | 7.770 | 7.685 | 7,321,254 |
| 2025-10-13 | 7.690 | 7.800 | 7.660 | 7.760 | 7.675 | 8,889,380 |
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.