Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.200 | 4.310 | 4.180 | 4.300 | 4.300 | 3,758,060 |
| 2024-04-23 | 4.130 | 4.220 | 4.130 | 4.190 | 4.190 | 2,746,768 |
| 2024-04-22 | 4.220 | 4.250 | 4.120 | 4.150 | 4.150 | 3,462,400 |
| 2024-04-19 | 4.180 | 4.280 | 4.170 | 4.220 | 4.220 | 3,319,156 |
| 2024-04-18 | 4.270 | 4.310 | 4.200 | 4.210 | 4.210 | 4,524,083 |
| 2024-04-17 | 4.050 | 4.290 | 4.050 | 4.280 | 4.280 | 7,401,996 |
| 2024-04-16 | 4.240 | 4.260 | 3.990 | 4.000 | 4.000 | 8,192,420 |
| 2024-04-15 | 4.570 | 4.630 | 4.260 | 4.330 | 4.330 | 6,665,308 |
| 2024-04-12 | 4.680 | 4.720 | 4.570 | 4.580 | 4.580 | 4,638,060 |
| 2024-04-11 | 4.610 | 4.720 | 4.570 | 4.660 | 4.660 | 4,695,160 |
| 2024-04-10 | 4.660 | 4.710 | 4.570 | 4.600 | 4.600 | 4,093,560 |
| 2024-04-09 | 4.610 | 4.710 | 4.610 | 4.690 | 4.690 | 4,292,768 |
| 2024-04-08 | 4.710 | 4.770 | 4.620 | 4.630 | 4.630 | 7,167,607 |
| 2024-04-03 | 4.720 | 4.880 | 4.670 | 4.790 | 4.790 | 6,997,605 |
| 2024-04-02 | 4.660 | 4.750 | 4.660 | 4.720 | 4.720 | 3,975,541 |
| 2024-04-01 | 4.650 | 4.690 | 4.600 | 4.690 | 4.690 | 4,028,960 |
| 2024-03-29 | 4.480 | 4.590 | 4.470 | 4.590 | 4.590 | 1,720,972 |
| 2024-03-28 | 4.410 | 4.520 | 4.410 | 4.480 | 4.480 | 3,545,556 |
| 2024-03-27 | 4.550 | 4.580 | 4.410 | 4.410 | 4.410 | 4,187,920 |
| 2024-03-26 | 4.490 | 4.540 | 4.440 | 4.530 | 4.530 | 4,182,123 |
| 2024-03-25 | 4.590 | 4.640 | 4.480 | 4.490 | 4.490 | 3,814,612 |
| 2024-03-22 | 4.690 | 4.700 | 4.570 | 4.610 | 4.610 | 3,515,660 |
| 2024-03-21 | 4.730 | 4.730 | 4.620 | 4.690 | 4.690 | 3,123,620 |
| 2024-03-20 | 4.620 | 4.720 | 4.590 | 4.710 | 4.710 | 3,577,472 |
| 2024-03-19 | 4.640 | 4.660 | 4.590 | 4.620 | 4.620 | 3,704,852 |
| 2024-03-18 | 4.550 | 4.650 | 4.510 | 4.640 | 4.640 | 4,111,980 |
| 2024-03-15 | 4.450 | 4.560 | 4.430 | 4.550 | 4.550 | 4,169,652 |
| 2024-03-14 | 4.450 | 4.510 | 4.380 | 4.470 | 4.470 | 4,624,166 |
| 2024-03-13 | 4.440 | 4.490 | 4.390 | 4.450 | 4.450 | 4,086,746 |
| 2024-03-12 | 4.370 | 4.450 | 4.360 | 4.450 | 4.450 | 4,579,000 |
| 2024-03-11 | 4.330 | 4.400 | 4.300 | 4.380 | 4.380 | 3,418,137 |
| 2024-03-08 | 4.250 | 4.350 | 4.250 | 4.320 | 4.320 | 2,628,700 |
| 2024-03-07 | 4.280 | 4.390 | 4.270 | 4.290 | 4.290 | 3,792,040 |
| 2024-03-06 | 4.250 | 4.330 | 4.220 | 4.290 | 4.290 | 3,906,072 |
| 2024-03-05 | 4.400 | 4.410 | 4.230 | 4.250 | 4.250 | 4,959,932 |
| 2024-03-04 | 4.450 | 4.480 | 4.380 | 4.420 | 4.420 | 2,895,936 |
| 2024-03-01 | 4.430 | 4.480 | 4.380 | 4.450 | 4.450 | 3,991,656 |
| 2024-02-29 | 4.310 | 4.440 | 4.260 | 4.430 | 4.430 | 5,516,400 |
| 2024-02-28 | 4.680 | 4.770 | 4.290 | 4.310 | 4.310 | 8,249,196 |
| 2024-02-27 | 4.540 | 4.670 | 4.500 | 4.660 | 4.660 | 3,988,390 |
| 2024-02-26 | 4.480 | 4.620 | 4.440 | 4.540 | 4.540 | 5,484,621 |
| 2024-02-23 | 4.420 | 4.480 | 4.350 | 4.470 | 4.470 | 5,380,769 |
| 2024-02-22 | 4.250 | 4.370 | 4.250 | 4.360 | 4.360 | 4,020,441 |
| 2024-02-21 | 4.180 | 4.420 | 4.160 | 4.270 | 4.270 | 5,628,086 |
| 2024-02-20 | 4.180 | 4.220 | 4.120 | 4.200 | 4.200 | 3,887,028 |
| 2024-02-19 | 4.070 | 4.260 | 4.060 | 4.180 | 4.180 | 6,951,530 |
| 2024-02-08 | 3.790 | 4.050 | 3.670 | 4.050 | 4.050 | 9,536,929 |
| 2024-02-07 | 3.950 | 3.960 | 3.680 | 3.720 | 3.720 | 9,185,788 |
| 2024-02-06 | 3.880 | 4.120 | 3.610 | 3.980 | 3.980 | 9,011,571 |
| 2024-02-05 | 4.310 | 4.390 | 4.000 | 4.000 | 4.000 | 8,309,100 |
| 2024-02-02 | 4.620 | 4.750 | 4.270 | 4.440 | 4.440 | 6,170,796 |
| 2024-02-01 | 4.850 | 4.880 | 4.580 | 4.700 | 4.700 | 5,723,096 |
| 2024-01-31 | 5.080 | 5.140 | 4.880 | 4.890 | 4.890 | 4,460,784 |
| 2024-01-30 | 5.210 | 5.290 | 5.100 | 5.120 | 5.120 | 4,174,200 |
| 2024-01-29 | 5.400 | 5.470 | 5.210 | 5.240 | 5.240 | 3,816,300 |
| 2024-01-26 | 5.300 | 5.490 | 5.260 | 5.420 | 5.420 | 4,704,700 |
| 2024-01-25 | 5.070 | 5.290 | 5.070 | 5.290 | 5.290 | 4,352,920 |
| 2024-01-24 | 5.010 | 5.070 | 4.840 | 5.060 | 5.060 | 5,166,155 |
| 2024-01-23 | 5.030 | 5.040 | 4.820 | 4.970 | 4.970 | 7,350,900 |
| 2024-01-22 | 5.390 | 5.390 | 4.980 | 5.030 | 5.030 | 5,863,520 |
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.