Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.540 | 4.560 | 4.290 | 4.430 | 4.430 | 11,536,099 |
| 2026-10-16 | 4.580 | 4.670 | 4.510 | 4.550 | 4.550 | 10,228,188 |
| 2026-10-15 | 4.560 | 4.640 | 4.470 | 4.510 | 4.510 | 10,962,260 |
| 2026-10-14 | 4.680 | 4.790 | 4.650 | 4.670 | 4.670 | 14,052,700 |
| 2026-10-13 | 4.560 | 4.780 | 4.430 | 4.730 | 4.730 | 16,491,060 |
| 2026-10-12 | 4.770 | 4.900 | 4.600 | 4.650 | 4.650 | 17,612,700 |
| 2026-10-09 | 4.770 | 4.850 | 4.590 | 4.760 | 4.760 | 26,903,700 |
| 2026-10-08 | 4.510 | 5.080 | 4.510 | 4.770 | 4.770 | 43,562,017 |
| 2026-09-30 | 5.400 | 5.400 | 4.820 | 4.820 | 4.820 | 32,613,600 |
| 2026-09-29 | 5.210 | 5.520 | 5.200 | 5.360 | 5.360 | 36,909,817 |
| 2026-09-28 | 4.900 | 5.280 | 4.890 | 5.200 | 5.200 | 30,151,834 |
| 2026-09-24 | 4.910 | 5.030 | 4.870 | 4.900 | 4.900 | 6,002,099 |
| 2026-09-23 | 4.970 | 4.980 | 4.850 | 4.940 | 4.940 | 7,446,100 |
| 2026-09-22 | 4.930 | 4.980 | 4.820 | 4.950 | 4.950 | 9,928,108 |
| 2026-09-21 | 4.630 | 4.930 | 4.620 | 4.900 | 4.900 | 13,887,652 |
| 2026-09-18 | 4.640 | 4.680 | 4.600 | 4.630 | 4.630 | 5,680,000 |
| 2026-09-17 | 4.640 | 4.650 | 4.510 | 4.630 | 4.630 | 6,119,400 |
| 2026-09-16 | 4.630 | 4.660 | 4.460 | 4.640 | 4.640 | 5,984,868 |
| 2026-09-15 | 4.720 | 4.770 | 4.560 | 4.580 | 4.580 | 8,741,916 |
| 2026-09-14 | 4.670 | 4.790 | 4.610 | 4.720 | 4.720 | 8,727,600 |
| 2026-09-11 | 4.790 | 4.800 | 4.630 | 4.670 | 4.670 | 9,297,484 |
| 2026-09-10 | 4.960 | 4.980 | 4.790 | 4.790 | 4.790 | 9,522,900 |
| 2026-09-09 | 4.860 | 5.050 | 4.840 | 4.980 | 4.980 | 15,111,944 |
| 2026-09-08 | 4.770 | 4.910 | 4.770 | 4.910 | 4.910 | 9,709,992 |
| 2026-09-07 | 4.790 | 4.830 | 4.760 | 4.790 | 4.790 | 6,495,488 |
| 2026-09-04 | 4.820 | 4.870 | 4.760 | 4.790 | 4.790 | 7,787,600 |
| 2026-09-03 | 4.890 | 4.940 | 4.780 | 4.790 | 4.790 | 7,399,200 |
| 2026-09-02 | 4.850 | 4.940 | 4.830 | 4.880 | 4.880 | 9,212,036 |
| 2026-09-01 | 4.890 | 4.970 | 4.850 | 4.870 | 4.870 | 8,862,140 |
| 2026-08-31 | 4.720 | 4.900 | 4.680 | 4.870 | 4.870 | 12,121,064 |
| 2026-08-28 | 4.750 | 4.830 | 4.710 | 4.760 | 4.760 | 8,858,334 |
| 2026-08-27 | 4.710 | 4.770 | 4.630 | 4.770 | 4.770 | 10,379,567 |
| 2026-08-26 | 4.730 | 4.760 | 4.650 | 4.700 | 4.700 | 7,933,440 |
| 2026-08-25 | 4.680 | 4.780 | 4.680 | 4.740 | 4.740 | 7,480,400 |
| 2026-08-24 | 4.770 | 4.810 | 4.660 | 4.740 | 4.740 | 8,594,600 |
| 2026-08-21 | 4.750 | 4.810 | 4.680 | 4.750 | 4.750 | 11,084,400 |
| 2026-08-20 | 4.870 | 4.890 | 4.750 | 4.810 | 4.810 | 14,384,900 |
| 2026-08-19 | 4.870 | 4.990 | 4.800 | 4.900 | 4.900 | 19,738,460 |
| 2026-08-18 | 4.830 | 5.020 | 4.790 | 4.990 | 4.990 | 30,311,042 |
| 2026-08-17 | 4.660 | 4.870 | 4.510 | 4.850 | 4.850 | 34,234,444 |
| 2026-08-14 | 4.640 | 4.720 | 4.500 | 4.670 | 4.670 | 34,014,256 |
| 2026-08-13 | 4.810 | 4.850 | 4.620 | 4.660 | 4.660 | 39,389,596 |
| 2026-08-12 | 4.980 | 5.170 | 4.780 | 4.850 | 4.850 | 63,692,858 |
| 2026-08-11 | 4.680 | 5.050 | 4.660 | 5.050 | 5.050 | 31,669,942 |
| 2026-08-10 | 4.200 | 4.590 | 4.160 | 4.590 | 4.590 | 26,959,748 |
| 2026-08-07 | 4.070 | 4.310 | 4.070 | 4.170 | 4.170 | 14,353,723 |
| 2026-08-06 | 4.060 | 4.120 | 3.990 | 4.100 | 4.100 | 6,852,159 |
| 2026-08-05 | 4.100 | 4.110 | 4.020 | 4.050 | 4.050 | 6,790,800 |
| 2026-08-04 | 4.110 | 4.170 | 4.030 | 4.050 | 4.050 | 6,597,628 |
| 2026-08-03 | 3.960 | 4.100 | 3.940 | 4.100 | 4.100 | 10,059,460 |
| 2026-07-31 | 3.940 | 3.970 | 3.880 | 3.930 | 3.930 | 5,663,740 |
| 2026-07-30 | 3.890 | 3.970 | 3.850 | 3.910 | 3.910 | 5,279,536 |
| 2026-07-29 | 3.840 | 3.950 | 3.800 | 3.910 | 3.910 | 5,481,068 |
| 2026-07-28 | 3.770 | 3.860 | 3.770 | 3.830 | 3.830 | 3,827,100 |
| 2026-07-27 | 3.730 | 3.840 | 3.700 | 3.800 | 3.800 | 4,686,800 |
| 2026-07-24 | 3.750 | 3.800 | 3.700 | 3.720 | 3.720 | 6,362,700 |
| 2026-07-23 | 3.630 | 3.790 | 3.620 | 3.770 | 3.770 | 6,567,300 |
| 2026-07-22 | 3.700 | 3.750 | 3.630 | 3.640 | 3.640 | 6,762,700 |
| 2026-07-21 | 3.800 | 3.810 | 3.630 | 3.720 | 3.720 | 8,493,320 |
| 2026-07-20 | 3.900 | 4.000 | 3.750 | 3.810 | 3.810 | 8,191,100 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.2000 CNY |
| 2021-09-29 | 0.2000 CNY |
| 2020-07-09 | 0.2313 CNY |
| 2019-05-30 | 0.1456 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.