Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.140 | 3.230 | 3.140 | 3.170 | 3.170 | 10,666,943 |
| 2024-07-22 | 3.090 | 3.110 | 3.070 | 3.100 | 3.100 | 3,797,800 |
| 2024-07-19 | 3.100 | 3.100 | 3.050 | 3.090 | 3.090 | 3,370,500 |
| 2024-07-18 | 3.090 | 3.110 | 3.050 | 3.100 | 3.100 | 2,727,700 |
| 2024-07-17 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 3,541,700 |
| 2024-07-16 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 3,202,000 |
| 2024-07-15 | 3.200 | 3.210 | 3.140 | 3.150 | 3.150 | 3,504,300 |
| 2024-07-12 | 3.170 | 3.250 | 3.170 | 3.190 | 3.190 | 4,583,620 |
| 2024-07-11 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 6,316,421 |
| 2024-07-10 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 4,505,540 |
| 2024-07-09 | 3.130 | 3.150 | 3.030 | 3.130 | 3.130 | 6,060,465 |
| 2024-07-08 | 3.210 | 3.220 | 3.110 | 3.130 | 3.130 | 5,103,100 |
| 2024-07-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-04 | 3.290 | 3.290 | 3.150 | 3.160 | 3.160 | 5,457,100 |
| 2024-07-03 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 4,422,900 |
| 2024-07-02 | 3.180 | 3.270 | 3.180 | 3.250 | 3.250 | 4,344,000 |
| 2024-07-01 | 3.120 | 3.210 | 3.110 | 3.200 | 3.200 | 4,461,856 |
| 2024-06-28 | 3.110 | 3.170 | 3.080 | 3.120 | 3.120 | 3,401,560 |
| 2024-06-27 | 3.180 | 3.190 | 3.100 | 3.100 | 3.100 | 4,173,760 |
| 2024-06-26 | 3.130 | 3.200 | 3.050 | 3.190 | 3.190 | 7,996,433 |
| 2024-06-25 | 3.100 | 3.170 | 3.080 | 3.130 | 3.130 | 3,757,382 |
| 2024-06-24 | 3.240 | 3.240 | 3.060 | 3.080 | 3.080 | 3,673,160 |
| 2024-06-21 | 3.210 | 3.260 | 3.170 | 3.220 | 3.220 | 2,325,080 |
| 2024-06-20 | 3.290 | 3.300 | 3.200 | 3.210 | 3.210 | 2,616,880 |
| 2024-06-19 | 3.310 | 3.350 | 3.280 | 3.290 | 3.290 | 2,405,000 |
| 2024-06-18 | 3.260 | 3.330 | 3.240 | 3.310 | 3.310 | 2,961,460 |
| 2024-06-17 | 3.280 | 3.310 | 3.230 | 3.260 | 3.260 | 3,778,200 |
| 2024-06-14 | 3.310 | 3.340 | 3.250 | 3.260 | 3.260 | 3,346,460 |
| 2024-06-13 | 3.350 | 3.380 | 3.290 | 3.310 | 3.310 | 3,622,163 |
| 2024-06-12 | 3.290 | 3.380 | 3.290 | 3.370 | 3.370 | 3,773,623 |
| 2024-06-11 | 3.380 | 3.380 | 3.230 | 3.300 | 3.300 | 5,422,120 |
| 2024-06-07 | 3.150 | 3.330 | 3.150 | 3.310 | 3.310 | 8,747,824 |
| 2024-06-06 | 3.380 | 3.380 | 3.110 | 3.150 | 3.150 | 13,430,655 |
| 2024-06-05 | 3.410 | 3.450 | 3.390 | 3.390 | 3.390 | 3,917,056 |
| 2024-06-04 | 3.520 | 3.530 | 3.420 | 3.450 | 3.450 | 6,407,592 |
| 2024-06-03 | 3.670 | 3.670 | 3.500 | 3.530 | 3.530 | 6,870,976 |
| 2024-05-31 | 3.680 | 3.690 | 3.650 | 3.680 | 3.680 | 2,537,779 |
| 2024-05-30 | 3.690 | 3.710 | 3.650 | 3.680 | 3.680 | 3,055,496 |
| 2024-05-29 | 3.610 | 3.740 | 3.600 | 3.680 | 3.680 | 5,058,045 |
| 2024-05-28 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 4,356,936 |
| 2024-05-27 | 3.700 | 3.740 | 3.640 | 3.680 | 3.680 | 5,977,303 |
| 2024-05-24 | 3.730 | 3.760 | 3.690 | 3.710 | 3.710 | 4,542,657 |
| 2024-05-23 | 3.850 | 3.850 | 3.700 | 3.730 | 3.730 | 7,979,704 |
| 2024-05-22 | 3.840 | 3.870 | 3.810 | 3.850 | 3.850 | 5,634,120 |
| 2024-05-21 | 3.970 | 3.970 | 3.800 | 3.840 | 3.840 | 13,096,340 |
| 2024-05-20 | 4.030 | 4.040 | 3.950 | 3.970 | 3.970 | 9,837,408 |
| 2024-05-17 | 4.010 | 4.040 | 3.990 | 4.040 | 4.040 | 7,381,752 |
| 2024-05-16 | 3.970 | 4.030 | 3.970 | 4.000 | 4.000 | 7,798,639 |
| 2024-05-15 | 4.010 | 4.030 | 3.950 | 3.960 | 3.960 | 6,607,032 |
| 2024-05-14 | 4.020 | 4.040 | 3.980 | 4.020 | 4.020 | 6,627,160 |
| 2024-05-13 | 4.060 | 4.100 | 3.990 | 4.000 | 4.000 | 11,119,802 |
| 2024-05-10 | 4.140 | 4.140 | 4.060 | 4.090 | 4.090 | 6,890,048 |
| 2024-05-09 | 4.030 | 4.140 | 4.030 | 4.120 | 4.120 | 9,293,782 |
| 2024-05-08 | 4.100 | 4.120 | 4.040 | 4.040 | 4.040 | 9,013,688 |
| 2024-05-07 | 4.140 | 4.170 | 4.080 | 4.100 | 4.100 | 15,766,996 |
| 2024-05-06 | 4.100 | 4.210 | 3.950 | 4.190 | 4.190 | 27,222,704 |
| 2024-04-30 | 4.440 | 4.490 | 4.380 | 4.390 | 4.390 | 4,615,812 |
| 2024-04-29 | 4.290 | 4.480 | 4.290 | 4.470 | 4.470 | 5,924,596 |
| 2024-04-26 | 4.370 | 4.400 | 4.300 | 4.390 | 4.390 | 3,095,416 |
| 2024-04-25 | 4.290 | 4.390 | 4.280 | 4.370 | 4.370 | 3,088,116 |
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.