Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.530 | 5.540 | 5.340 | 5.380 | 5.380 | 4,276,560 |
| 2024-01-18 | 5.570 | 5.640 | 5.380 | 5.500 | 5.500 | 5,327,940 |
| 2024-01-17 | 5.680 | 5.740 | 5.610 | 5.630 | 5.630 | 2,859,016 |
| 2024-01-16 | 5.710 | 5.750 | 5.610 | 5.700 | 5.700 | 3,782,188 |
| 2024-01-15 | 5.770 | 5.810 | 5.700 | 5.710 | 5.710 | 3,868,216 |
| 2024-01-12 | 5.780 | 5.920 | 5.770 | 5.810 | 5.810 | 7,464,692 |
| 2024-01-11 | 5.680 | 5.750 | 5.660 | 5.730 | 5.730 | 2,707,916 |
| 2024-01-10 | 5.680 | 5.740 | 5.620 | 5.670 | 5.670 | 2,773,460 |
| 2024-01-09 | 5.630 | 5.730 | 5.630 | 5.690 | 5.690 | 3,156,256 |
| 2024-01-08 | 5.730 | 5.740 | 5.630 | 5.630 | 5.630 | 3,139,340 |
| 2024-01-05 | 5.800 | 5.810 | 5.690 | 5.720 | 5.720 | 3,437,332 |
| 2024-01-04 | 5.740 | 5.800 | 5.710 | 5.800 | 5.800 | 4,071,648 |
| 2024-01-03 | 5.710 | 5.750 | 5.670 | 5.730 | 5.730 | 4,138,140 |
| 2024-01-02 | 5.520 | 5.700 | 5.500 | 5.680 | 5.680 | 5,781,340 |
| 2023-12-29 | 5.510 | 5.530 | 5.470 | 5.520 | 5.520 | 2,865,040 |
| 2023-12-28 | 5.480 | 5.530 | 5.420 | 5.510 | 5.510 | 2,218,116 |
| 2023-12-27 | 5.470 | 5.520 | 5.410 | 5.480 | 5.480 | 1,778,900 |
| 2023-12-26 | 5.520 | 5.530 | 5.450 | 5.460 | 5.460 | 2,394,500 |
| 2023-12-25 | 5.580 | 5.600 | 5.470 | 5.510 | 5.510 | 2,333,160 |
| 2023-12-22 | 5.660 | 5.660 | 5.550 | 5.570 | 5.570 | 2,633,500 |
| 2023-12-21 | 5.550 | 5.660 | 5.490 | 5.660 | 5.660 | 3,324,380 |
| 2023-12-20 | 5.590 | 5.660 | 5.550 | 5.550 | 5.550 | 2,312,036 |
| 2023-12-19 | 5.630 | 5.640 | 5.530 | 5.570 | 5.570 | 2,546,252 |
| 2023-12-18 | 5.690 | 5.720 | 5.610 | 5.630 | 5.630 | 3,414,996 |
| 2023-12-15 | 5.710 | 5.730 | 5.680 | 5.690 | 5.690 | 3,213,440 |
| 2023-12-14 | 5.660 | 5.710 | 5.650 | 5.710 | 5.710 | 2,734,240 |
| 2023-12-13 | 5.630 | 5.710 | 5.620 | 5.640 | 5.640 | 2,793,596 |
| 2023-12-12 | 5.580 | 5.650 | 5.570 | 5.650 | 5.650 | 3,235,300 |
| 2023-12-11 | 5.540 | 5.620 | 5.480 | 5.600 | 5.600 | 2,919,613 |
| 2023-12-08 | 5.630 | 5.690 | 5.540 | 5.540 | 5.540 | 4,385,521 |
| 2023-12-07 | 5.710 | 5.720 | 5.600 | 5.610 | 5.610 | 5,099,485 |
| 2023-12-06 | 5.620 | 5.800 | 5.590 | 5.720 | 5.720 | 5,003,720 |
| 2023-12-05 | 5.660 | 5.700 | 5.620 | 5.620 | 5.620 | 2,502,352 |
| 2023-12-04 | 5.670 | 5.700 | 5.630 | 5.690 | 5.690 | 2,856,156 |
| 2023-12-01 | 5.630 | 5.690 | 5.600 | 5.680 | 5.680 | 2,806,176 |
| 2023-11-30 | 5.630 | 5.650 | 5.590 | 5.620 | 5.620 | 2,213,200 |
| 2023-11-29 | 5.680 | 5.700 | 5.630 | 5.640 | 5.640 | 2,114,340 |
| 2023-11-28 | 5.640 | 5.690 | 5.610 | 5.680 | 5.680 | 2,518,040 |
| 2023-11-27 | 5.650 | 5.680 | 5.630 | 5.640 | 5.640 | 3,084,520 |
| 2023-11-24 | 5.650 | 5.690 | 5.600 | 5.650 | 5.650 | 4,226,356 |
| 2023-11-23 | 5.650 | 5.680 | 5.620 | 5.650 | 5.650 | 3,528,116 |
| 2023-11-22 | 5.610 | 5.700 | 5.600 | 5.660 | 5.660 | 3,591,908 |
| 2023-11-21 | 5.650 | 5.670 | 5.610 | 5.620 | 5.620 | 2,642,404 |
| 2023-11-20 | 5.620 | 5.650 | 5.590 | 5.650 | 5.650 | 2,624,280 |
| 2023-11-17 | 5.580 | 5.620 | 5.560 | 5.610 | 5.610 | 2,173,520 |
| 2023-11-16 | 5.580 | 5.610 | 5.570 | 5.580 | 5.580 | 1,553,096 |
| 2023-11-15 | 5.610 | 5.620 | 5.570 | 5.590 | 5.590 | 2,024,120 |
| 2023-11-14 | 5.610 | 5.630 | 5.560 | 5.590 | 5.590 | 2,255,296 |
| 2023-11-13 | 5.570 | 5.620 | 5.560 | 5.610 | 5.610 | 2,688,852 |
| 2023-11-10 | 5.530 | 5.570 | 5.480 | 5.560 | 5.560 | 2,326,296 |
| 2023-11-09 | 5.530 | 5.570 | 5.500 | 5.530 | 5.530 | 2,098,782 |
| 2023-11-08 | 5.600 | 5.610 | 5.510 | 5.540 | 5.540 | 2,506,156 |
| 2023-11-07 | 5.580 | 5.590 | 5.540 | 5.570 | 5.570 | 2,022,150 |
| 2023-11-06 | 5.550 | 5.590 | 5.520 | 5.570 | 5.570 | 2,067,900 |
| 2023-11-03 | 5.530 | 5.570 | 5.520 | 5.530 | 5.530 | 2,051,997 |
| 2023-11-02 | 5.550 | 5.560 | 5.500 | 5.520 | 5.520 | 2,331,156 |
| 2023-11-01 | 5.530 | 5.560 | 5.490 | 5.560 | 5.560 | 2,860,063 |
| 2023-10-31 | 5.530 | 5.560 | 5.490 | 5.540 | 5.540 | 3,031,580 |
| 2023-10-30 | 5.500 | 5.540 | 5.480 | 5.510 | 5.510 | 2,886,700 |
| 2023-10-27 | 5.420 | 5.490 | 5.390 | 5.480 | 5.480 | 2,362,627 |
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.