Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.420 | 5.440 | 5.360 | 5.420 | 5.420 | 2,106,433 |
| 2023-10-25 | 5.310 | 5.430 | 5.310 | 5.420 | 5.420 | 3,215,809 |
| 2023-10-24 | 5.180 | 5.350 | 5.180 | 5.310 | 5.310 | 2,952,880 |
| 2023-10-23 | 5.290 | 5.290 | 5.150 | 5.180 | 5.180 | 2,225,560 |
| 2023-10-20 | 5.360 | 5.380 | 5.270 | 5.300 | 5.300 | 3,279,893 |
| 2023-10-19 | 5.440 | 5.490 | 5.350 | 5.350 | 5.350 | 2,872,973 |
| 2023-10-18 | 5.540 | 5.540 | 5.410 | 5.420 | 5.420 | 1,826,999 |
| 2023-10-17 | 5.500 | 5.520 | 5.460 | 5.510 | 5.510 | 1,554,540 |
| 2023-10-16 | 5.500 | 5.510 | 5.440 | 5.490 | 5.490 | 1,221,899 |
| 2023-10-13 | 5.500 | 5.500 | 5.450 | 5.460 | 5.460 | 1,843,068 |
| 2023-10-12 | 5.510 | 5.530 | 5.500 | 5.510 | 5.510 | 1,514,388 |
| 2023-10-11 | 5.530 | 5.560 | 5.490 | 5.500 | 5.500 | 2,635,100 |
| 2023-10-10 | 5.540 | 5.590 | 5.530 | 5.540 | 5.540 | 1,764,100 |
| 2023-10-09 | 5.630 | 5.630 | 5.540 | 5.560 | 5.560 | 2,991,312 |
| 2023-09-28 | 5.600 | 5.650 | 5.570 | 5.640 | 5.640 | 2,523,999 |
| 2023-09-27 | 5.570 | 5.600 | 5.550 | 5.580 | 5.580 | 1,890,568 |
| 2023-09-26 | 5.540 | 5.600 | 5.530 | 5.570 | 5.570 | 1,709,540 |
| 2023-09-25 | 5.550 | 5.600 | 5.540 | 5.560 | 5.560 | 1,637,760 |
| 2023-09-22 | 5.540 | 5.580 | 5.500 | 5.570 | 5.570 | 2,059,812 |
| 2023-09-21 | 5.560 | 5.590 | 5.520 | 5.540 | 5.540 | 2,036,254 |
| 2023-09-20 | 5.600 | 5.610 | 5.550 | 5.550 | 5.550 | 1,772,222 |
| 2023-09-19 | 5.600 | 5.670 | 5.600 | 5.620 | 5.620 | 2,539,360 |
| 2023-09-18 | 5.600 | 5.640 | 5.560 | 5.630 | 5.630 | 2,221,056 |
| 2023-09-15 | 5.530 | 5.670 | 5.520 | 5.630 | 5.630 | 4,841,792 |
| 2023-09-14 | 5.530 | 5.630 | 5.510 | 5.550 | 5.550 | 4,540,019 |
| 2023-09-13 | 5.530 | 5.580 | 5.490 | 5.550 | 5.550 | 2,845,264 |
| 2023-09-12 | 5.550 | 5.580 | 5.500 | 5.530 | 5.530 | 3,403,378 |
| 2023-09-11 | 5.540 | 5.590 | 5.480 | 5.530 | 5.530 | 2,989,000 |
| 2023-09-08 | 5.510 | 5.570 | 5.500 | 5.510 | 5.510 | 2,837,900 |
| 2023-09-07 | 5.650 | 5.670 | 5.520 | 5.530 | 5.530 | 4,455,700 |
| 2023-09-06 | 5.570 | 5.740 | 5.540 | 5.680 | 5.680 | 7,802,596 |
| 2023-09-05 | 5.660 | 5.670 | 5.560 | 5.590 | 5.590 | 5,160,292 |
| 2023-09-04 | 5.610 | 5.660 | 5.570 | 5.660 | 5.660 | 4,417,064 |
| 2023-09-01 | 5.610 | 5.620 | 5.540 | 5.600 | 5.600 | 4,142,884 |
| 2023-08-31 | 5.670 | 5.720 | 5.590 | 5.600 | 5.600 | 5,960,740 |
| 2023-08-30 | 5.850 | 5.880 | 5.690 | 5.700 | 5.700 | 10,620,520 |
| 2023-08-29 | 5.930 | 5.930 | 5.760 | 5.890 | 5.890 | 9,645,933 |
| 2023-08-28 | 6.100 | 6.190 | 5.840 | 5.890 | 5.890 | 12,277,472 |
| 2023-08-25 | 5.730 | 6.010 | 5.730 | 5.850 | 5.850 | 13,350,452 |
| 2023-08-24 | 5.830 | 5.830 | 5.660 | 5.760 | 5.760 | 8,538,272 |
| 2023-08-23 | 5.750 | 5.920 | 5.750 | 5.860 | 5.860 | 9,313,467 |
| 2023-08-22 | 5.850 | 5.890 | 5.660 | 5.780 | 5.780 | 5,929,900 |
| 2023-08-21 | 5.810 | 5.920 | 5.790 | 5.850 | 5.850 | 7,390,956 |
| 2023-08-18 | 5.720 | 5.860 | 5.710 | 5.800 | 5.800 | 4,581,856 |
| 2023-08-17 | 5.740 | 5.760 | 5.680 | 5.740 | 5.740 | 2,382,440 |
| 2023-08-16 | 5.740 | 5.810 | 5.710 | 5.750 | 5.750 | 3,725,436 |
| 2023-08-15 | 5.750 | 5.800 | 5.680 | 5.750 | 5.750 | 4,239,503 |
| 2023-08-14 | 5.630 | 5.790 | 5.600 | 5.760 | 5.760 | 5,066,007 |
| 2023-08-11 | 5.830 | 5.850 | 5.650 | 5.670 | 5.670 | 5,468,797 |
| 2023-08-10 | 5.730 | 5.850 | 5.710 | 5.840 | 5.840 | 6,807,927 |
| 2023-08-09 | 5.790 | 5.840 | 5.750 | 5.760 | 5.760 | 3,848,296 |
| 2023-08-08 | 5.740 | 5.840 | 5.730 | 5.780 | 5.780 | 4,672,280 |
| 2023-08-07 | 5.790 | 5.810 | 5.730 | 5.750 | 5.750 | 3,431,452 |
| 2023-08-04 | 5.840 | 5.860 | 5.790 | 5.800 | 5.800 | 2,821,660 |
| 2023-08-03 | 5.830 | 5.860 | 5.780 | 5.840 | 5.840 | 2,881,864 |
| 2023-08-02 | 5.840 | 5.860 | 5.800 | 5.840 | 5.840 | 2,988,880 |
| 2023-08-01 | 5.840 | 5.850 | 5.790 | 5.830 | 5.830 | 3,213,180 |
| 2023-07-31 | 5.790 | 5.840 | 5.780 | 5.840 | 5.840 | 3,947,264 |
| 2023-07-28 | 5.730 | 5.810 | 5.690 | 5.810 | 5.810 | 4,876,472 |
| 2023-07-27 | 5.750 | 5.770 | 5.710 | 5.740 | 5.740 | 4,279,200 |
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.