Guilin Layn Natural Ingredients Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.650	6.750	6.600	6.640	6.640	5,257,660
2026-10-20	6.570	6.680	6.550	6.660	6.660	6,377,340
2026-10-19	6.720	6.770	6.510	6.590	6.590	8,774,902
2026-10-16	6.770	6.880	6.670	6.710	6.710	9,313,969
2026-10-15	6.700	6.830	6.670	6.710	6.710	8,080,126
2026-10-14	6.900	6.930	6.780	6.800	6.800	7,595,987
2026-10-13	6.960	6.990	6.780	6.920	6.920	9,006,342
2026-10-12	7.240	7.350	6.950	6.970	6.970	15,377,400
2026-10-09	6.980	7.320	6.920	7.300	7.300	24,409,381
2026-10-08	7.010	7.100	6.900	6.960	6.960	21,905,221
2026-09-30	6.670	6.820	6.650	6.800	6.800	8,994,866
2026-09-29	6.680	6.750	6.630	6.660	6.660	6,780,500
2026-09-28	6.680	6.780	6.650	6.710	6.710	7,740,865
2026-09-24	6.750	6.800	6.630	6.680	6.680	6,389,900
2026-09-23	6.770	6.800	6.710	6.750	6.750	5,370,405
2026-09-22	6.830	6.870	6.710	6.780	6.780	7,787,839
2026-09-21	6.610	6.840	6.610	6.820	6.820	12,926,156
2026-09-18	6.660	6.740	6.580	6.610	6.610	10,909,963
2026-09-17	6.520	6.650	6.500	6.650	6.650	7,086,091
2026-09-16	6.470	6.620	6.450	6.570	6.570	8,543,530
2026-09-15	6.780	6.780	6.490	6.490	6.490	14,524,032
2026-09-14	6.810	6.870	6.660	6.790	6.790	13,498,000
2026-09-11	7.190	7.200	6.780	6.850	6.850	20,009,600
2026-09-10	7.130	7.500	6.960	7.160	7.160	26,274,432
2026-09-09	7.140	7.320	7.110	7.150	7.150	25,284,984
2026-09-08	6.890	7.330	6.890	7.250	7.250	33,864,152
2026-09-07	6.760	6.870	6.760	6.870	6.870	7,526,268
2026-09-04	6.760	6.880	6.740	6.770	6.770	9,250,458
2026-09-03	6.850	6.910	6.710	6.760	6.760	8,113,000
2026-09-02	6.860	6.890	6.780	6.840	6.840	8,949,107
2026-09-01	6.800	7.030	6.780	6.930	6.930	13,151,200
2026-08-31	6.950	6.950	6.760	6.810	6.810	9,701,603
2026-08-28	6.880	6.960	6.810	6.920	6.920	10,020,500
2026-08-27	6.810	6.910	6.790	6.900	6.900	9,385,969
2026-08-26	6.810	6.900	6.780	6.820	6.820	8,629,251
2026-08-25	6.570	6.790	6.560	6.780	6.780	9,398,970
2026-08-24	6.720	6.750	6.530	6.600	6.600	9,551,655
2026-08-21	6.850	6.880	6.650	6.740	6.740	14,827,539
2026-08-20	6.760	6.960	6.760	6.940	6.940	17,683,564
2026-08-19	6.870	6.920	6.650	6.690	6.690	13,447,784
2026-08-18	6.850	6.980	6.820	6.920	6.920	14,153,197
2026-08-17	6.910	6.920	6.700	6.840	6.840	12,376,167
2026-08-14	6.770	6.900	6.690	6.840	6.840	10,037,910
2026-08-13	6.800	6.950	6.710	6.810	6.810	13,819,671
2026-08-12	6.750	6.830	6.730	6.830	6.830	9,535,040
2026-08-11	6.850	6.890	6.760	6.770	6.770	11,482,800
2026-08-10	6.770	6.860	6.720	6.840	6.840	14,329,417
2026-08-07	6.650	6.770	6.600	6.770	6.770	12,730,106
2026-08-06	6.690	6.720	6.570	6.680	6.680	10,213,568
2026-08-05	6.770	6.780	6.640	6.700	6.700	11,492,525
2026-08-04	6.810	6.840	6.690	6.760	6.760	10,629,200
2026-08-03	6.650	6.810	6.620	6.810	6.810	11,384,984
2026-07-31	6.440	6.660	6.430	6.650	6.650	12,193,484
2026-07-30	6.600	6.680	6.470	6.510	6.510	14,262,150
2026-07-29	6.480	6.630	6.450	6.610	6.610	17,738,168
2026-07-28	6.400	6.570	6.400	6.480	6.480	10,014,301
2026-07-27	6.250	6.460	6.220	6.450	6.450	12,619,890
2026-07-24	6.380	6.480	6.250	6.250	6.250	11,785,590
2026-07-23	6.290	6.460	6.260	6.450	6.450	12,794,401
2026-07-22	6.360	6.490	6.290	6.370	6.370	16,926,408

Page 1 of 21 · 1,202 trading daysOlder →

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.