Guangdong Liantai Environmental Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.650	5.900	5.620	5.880	5.880	3,890,664
2023-04-25	5.700	5.770	5.620	5.690	5.690	3,087,276
2023-04-24	5.600	5.740	5.510	5.720	5.720	4,953,320
2023-04-21	5.680	5.680	5.570	5.610	5.610	2,503,520
2023-04-20	5.660	5.700	5.600	5.700	5.700	2,051,112
2023-04-19	5.710	5.710	5.650	5.690	5.690	2,417,548
2023-04-18	5.740	5.770	5.670	5.710	5.710	3,836,628
2023-04-17	5.700	5.800	5.690	5.770	5.770	4,257,352
2023-04-14	5.700	5.790	5.680	5.710	5.710	2,547,656
2023-04-13	5.660	5.830	5.630	5.730	5.730	4,637,400
2023-04-12	5.610	5.680	5.580	5.650	5.650	2,380,692
2023-04-11	5.650	5.660	5.560	5.610	5.610	3,850,840
2023-04-10	5.880	5.890	5.610	5.650	5.650	7,977,148
2023-04-07	5.870	5.890	5.850	5.890	5.890	2,223,096
2023-04-06	5.930	5.930	5.840	5.870	5.870	3,036,400
2023-04-04	5.990	6.010	5.920	5.950	5.950	3,669,896
2023-04-03	6.020	6.070	5.950	6.010	6.010	3,811,500
2023-03-31	5.940	6.040	5.940	5.990	5.990	3,378,541
2023-03-30	5.960	5.990	5.860	5.960	5.960	3,417,200
2023-03-29	6.100	6.100	5.960	5.960	5.960	2,972,632
2023-03-28	6.170	6.170	6.050	6.080	6.080	3,289,470
2023-03-27	6.190	6.230	6.050	6.140	6.140	6,356,692
2023-03-24	6.340	6.470	6.180	6.230	6.230	9,585,140
2023-03-23	6.140	6.380	6.090	6.370	6.370	12,291,612
2023-03-22	6.050	6.090	5.990	6.070	6.070	2,703,820
2023-03-21	5.970	6.040	5.940	6.010	6.010	2,167,616
2023-03-20	5.980	6.030	5.960	5.970	5.970	2,908,984
2023-03-17	5.970	6.040	5.950	5.980	5.980	1,864,656
2023-03-16	6.070	6.080	5.930	5.950	5.950	2,277,568
2023-03-15	5.970	6.080	5.940	6.080	6.080	3,050,080
2023-03-14	6.050	6.070	5.910	5.920	5.920	2,072,816
2023-03-13	6.030	6.110	5.970	6.030	6.030	2,930,920
2023-03-10	6.140	6.160	6.070	6.090	6.090	2,499,320
2023-03-09	6.120	6.180	6.050	6.150	6.150	2,538,280
2023-03-08	6.060	6.120	6.050	6.110	6.110	2,607,952
2023-03-07	6.160	6.200	6.050	6.050	6.050	3,708,111
2023-03-06	6.180	6.220	6.150	6.190	6.190	4,220,816
2023-03-03	6.110	6.200	6.110	6.180	6.180	4,375,660
2023-03-02	6.050	6.170	6.040	6.160	6.160	5,209,405
2023-03-01	6.050	6.100	6.020	6.080	6.080	5,674,656
2023-02-28	5.970	6.080	5.940	6.050	6.050	6,101,125
2023-02-27	5.950	5.990	5.920	5.940	5.940	3,968,256
2023-02-24	5.940	6.000	5.890	5.980	5.980	5,824,159
2023-02-23	5.900	5.940	5.890	5.930	5.930	6,111,600
2023-02-22	5.870	5.900	5.840	5.880	5.880	1,662,384
2023-02-21	5.860	5.900	5.820	5.890	5.890	2,038,164
2023-02-20	5.840	5.880	5.810	5.860	5.860	2,539,678
2023-02-17	5.820	5.900	5.820	5.830	5.830	3,184,816
2023-02-16	5.910	5.950	5.760	5.800	5.800	3,728,456
2023-02-15	5.960	5.960	5.890	5.920	5.920	2,265,184
2023-02-14	5.920	5.940	5.900	5.940	5.940	2,590,636
2023-02-13	5.900	5.930	5.890	5.910	5.910	2,952,720
2023-02-10	5.880	5.920	5.850	5.900	5.900	3,711,136
2023-02-09	5.830	5.880	5.820	5.880	5.880	2,250,456
2023-02-08	5.900	5.900	5.830	5.850	5.850	2,040,729
2023-02-07	5.860	5.920	5.810	5.890	5.890	2,319,309
2023-02-06	5.790	5.870	5.790	5.850	5.850	2,039,800
2023-02-03	5.820	5.840	5.770	5.820	5.820	2,111,136
2023-02-02	5.870	5.880	5.800	5.840	5.840	2,918,300
2023-02-01	5.860	5.860	5.780	5.850	5.850	2,840,496

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.