Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.680 | 5.800 | 5.680 | 5.760 | 5.760 | 8,185,392 |
| 2023-07-25 | 5.680 | 5.720 | 5.650 | 5.710 | 5.710 | 3,242,044 |
| 2023-07-24 | 5.600 | 5.690 | 5.600 | 5.650 | 5.650 | 3,490,140 |
| 2023-07-21 | 5.650 | 5.690 | 5.630 | 5.650 | 5.650 | 2,304,000 |
| 2023-07-20 | 5.700 | 5.720 | 5.640 | 5.650 | 5.650 | 3,250,560 |
| 2023-07-19 | 5.650 | 5.730 | 5.650 | 5.680 | 5.680 | 3,936,444 |
| 2023-07-18 | 5.660 | 5.660 | 5.580 | 5.640 | 5.640 | 3,841,466 |
| 2023-07-17 | 5.650 | 5.750 | 5.550 | 5.660 | 5.660 | 5,163,120 |
| 2023-07-14 | 5.600 | 5.640 | 5.580 | 5.610 | 5.610 | 1,297,000 |
| 2023-07-13 | 5.560 | 5.630 | 5.560 | 5.600 | 5.600 | 1,429,900 |
| 2023-07-12 | 5.600 | 5.620 | 5.560 | 5.570 | 5.570 | 1,352,472 |
| 2023-07-11 | 5.630 | 5.630 | 5.570 | 5.600 | 5.600 | 1,344,059 |
| 2023-07-10 | 5.590 | 5.640 | 5.580 | 5.610 | 5.610 | 2,125,024 |
| 2023-07-07 | 5.570 | 5.590 | 5.530 | 5.570 | 5.570 | 1,741,524 |
| 2023-07-06 | 5.570 | 5.570 | 5.530 | 5.560 | 5.560 | 1,251,724 |
| 2023-07-05 | 5.560 | 5.580 | 5.530 | 5.540 | 5.540 | 1,220,100 |
| 2023-07-04 | 5.590 | 5.610 | 5.550 | 5.560 | 5.560 | 1,677,756 |
| 2023-07-03 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,247,276 |
| 2023-06-30 | 5.540 | 5.570 | 5.510 | 5.560 | 5.560 | 1,588,728 |
| 2023-06-29 | 5.510 | 5.550 | 5.500 | 5.520 | 5.520 | 1,482,800 |
| 2023-06-28 | 5.460 | 5.520 | 5.430 | 5.520 | 5.520 | 2,129,292 |
| 2023-06-27 | 5.370 | 5.460 | 5.350 | 5.450 | 5.450 | 1,717,040 |
| 2023-06-26 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 2,118,816 |
| 2023-06-21 | 5.450 | 5.550 | 5.440 | 5.450 | 5.450 | 1,987,940 |
| 2023-06-20 | 5.520 | 5.530 | 5.470 | 5.470 | 5.470 | 1,697,560 |
| 2023-06-19 | 5.570 | 5.600 | 5.500 | 5.520 | 5.520 | 2,125,116 |
| 2023-06-16 | 5.520 | 5.590 | 5.520 | 5.570 | 5.570 | 2,068,940 |
| 2023-06-15 | 5.540 | 5.550 | 5.500 | 5.540 | 5.540 | 2,019,696 |
| 2023-06-14 | 5.530 | 5.570 | 5.500 | 5.560 | 5.560 | 1,988,724 |
| 2023-06-13 | 5.550 | 5.580 | 5.520 | 5.550 | 5.550 | 2,301,860 |
| 2023-06-12 | 5.460 | 5.580 | 5.430 | 5.560 | 5.560 | 3,444,688 |
| 2023-06-09 | 5.510 | 5.550 | 5.500 | 5.500 | 5.500 | 1,820,200 |
| 2023-06-08 | 5.500 | 5.540 | 5.460 | 5.520 | 5.520 | 2,361,320 |
| 2023-06-07 | 5.500 | 5.530 | 5.470 | 5.500 | 5.500 | 2,084,584 |
| 2023-06-06 | 5.600 | 5.620 | 5.470 | 5.490 | 5.490 | 3,374,040 |
| 2023-06-05 | 5.610 | 5.630 | 5.560 | 5.620 | 5.620 | 2,681,044 |
| 2023-06-02 | 5.590 | 5.620 | 5.540 | 5.590 | 5.590 | 3,305,500 |
| 2023-06-01 | 5.650 | 5.650 | 5.540 | 5.560 | 5.560 | 3,203,092 |
| 2023-05-31 | 5.710 | 5.740 | 5.610 | 5.630 | 5.630 | 3,109,780 |
| 2023-05-30 | 5.790 | 5.800 | 5.690 | 5.730 | 5.730 | 3,134,040 |
| 2023-05-29 | 5.840 | 5.870 | 5.760 | 5.770 | 5.770 | 2,411,974 |
| 2023-05-26 | 5.800 | 5.840 | 5.720 | 5.840 | 5.840 | 2,442,636 |
| 2023-05-25 | 5.780 | 5.780 | 5.670 | 5.740 | 5.740 | 3,187,460 |
| 2023-05-24 | 5.760 | 5.830 | 5.680 | 5.760 | 5.760 | 2,049,192 |
| 2023-05-23 | 5.850 | 5.850 | 5.770 | 5.770 | 5.770 | 2,548,264 |
| 2023-05-22 | 5.820 | 5.870 | 5.780 | 5.840 | 5.840 | 2,557,576 |
| 2023-05-19 | 5.860 | 5.880 | 5.790 | 5.800 | 5.800 | 2,804,400 |
| 2023-05-18 | 5.940 | 5.960 | 5.850 | 5.890 | 5.890 | 2,296,749 |
| 2023-05-17 | 5.890 | 5.950 | 5.840 | 5.930 | 5.930 | 2,863,480 |
| 2023-05-16 | 5.940 | 5.990 | 5.890 | 5.910 | 5.910 | 3,911,020 |
| 2023-05-15 | 5.840 | 5.930 | 5.780 | 5.930 | 5.930 | 3,755,660 |
| 2023-05-12 | 5.880 | 5.900 | 5.830 | 5.840 | 5.840 | 2,640,700 |
| 2023-05-11 | 5.780 | 5.880 | 5.760 | 5.860 | 5.860 | 3,794,512 |
| 2023-05-10 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 4,347,708 |
| 2023-05-09 | 5.700 | 5.830 | 5.680 | 5.680 | 5.680 | 9,286,204 |
| 2023-05-08 | 5.700 | 5.750 | 5.660 | 5.700 | 5.700 | 5,486,414 |
| 2023-05-05 | 5.800 | 5.830 | 5.670 | 5.690 | 5.690 | 5,140,040 |
| 2023-05-04 | 5.710 | 5.830 | 5.690 | 5.790 | 5.790 | 4,858,837 |
| 2023-04-28 | 5.560 | 5.710 | 5.560 | 5.710 | 5.710 | 3,525,052 |
| 2023-04-27 | 5.720 | 5.720 | 5.440 | 5.590 | 5.590 | 9,240,661 |
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.