Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.730 | 5.820 | 5.700 | 5.790 | 5.790 | 3,655,940 |
| 2023-01-30 | 5.700 | 5.800 | 5.660 | 5.760 | 5.760 | 4,128,120 |
| 2023-01-20 | 5.650 | 5.700 | 5.620 | 5.680 | 5.680 | 1,738,829 |
| 2023-01-19 | 5.620 | 5.660 | 5.620 | 5.640 | 5.640 | 1,408,180 |
| 2023-01-18 | 5.600 | 5.640 | 5.580 | 5.630 | 5.630 | 1,202,736 |
| 2023-01-17 | 5.620 | 5.620 | 5.590 | 5.590 | 5.590 | 1,090,764 |
| 2023-01-16 | 5.560 | 5.620 | 5.560 | 5.600 | 5.600 | 1,741,844 |
| 2023-01-13 | 5.530 | 5.570 | 5.500 | 5.560 | 5.560 | 1,015,060 |
| 2023-01-12 | 5.540 | 5.570 | 5.480 | 5.510 | 5.510 | 1,597,272 |
| 2023-01-11 | 5.620 | 5.630 | 5.540 | 5.540 | 5.540 | 1,023,680 |
| 2023-01-10 | 5.640 | 5.660 | 5.580 | 5.590 | 5.590 | 1,286,996 |
| 2023-01-09 | 5.640 | 5.670 | 5.620 | 5.630 | 5.630 | 1,198,464 |
| 2023-01-06 | 5.640 | 5.670 | 5.620 | 5.630 | 5.630 | 964,860 |
| 2023-01-05 | 5.670 | 5.680 | 5.600 | 5.650 | 5.650 | 1,663,652 |
| 2023-01-04 | 5.620 | 5.680 | 5.590 | 5.640 | 5.640 | 1,407,788 |
| 2023-01-03 | 5.500 | 5.630 | 5.500 | 5.620 | 5.620 | 1,759,524 |
| 2022-12-30 | 5.500 | 5.530 | 5.470 | 5.520 | 5.520 | 1,046,672 |
| 2022-12-29 | 5.500 | 5.540 | 5.470 | 5.480 | 5.480 | 1,255,576 |
| 2022-12-28 | 5.510 | 5.600 | 5.500 | 5.540 | 5.540 | 1,771,732 |
| 2022-12-27 | 5.540 | 5.550 | 5.480 | 5.510 | 5.510 | 1,237,872 |
| 2022-12-26 | 5.450 | 5.590 | 5.450 | 5.500 | 5.500 | 1,028,580 |
| 2022-12-23 | 5.490 | 5.540 | 5.400 | 5.500 | 5.500 | 1,090,860 |
| 2022-12-22 | 5.600 | 5.610 | 5.450 | 5.470 | 5.470 | 1,568,695 |
| 2022-12-21 | 5.570 | 5.630 | 5.540 | 5.560 | 5.560 | 1,283,840 |
| 2022-12-20 | 5.600 | 5.680 | 5.510 | 5.610 | 5.610 | 1,574,100 |
| 2022-12-19 | 5.750 | 5.800 | 5.590 | 5.600 | 5.600 | 2,252,140 |
| 2022-12-16 | 5.780 | 5.810 | 5.720 | 5.750 | 5.750 | 1,864,928 |
| 2022-12-15 | 5.800 | 5.840 | 5.780 | 5.780 | 5.780 | 1,425,620 |
| 2022-12-14 | 5.890 | 5.890 | 5.780 | 5.800 | 5.800 | 1,638,357 |
| 2022-12-13 | 5.840 | 5.880 | 5.820 | 5.870 | 5.870 | 1,388,792 |
| 2022-12-12 | 5.930 | 5.930 | 5.810 | 5.820 | 5.820 | 2,179,628 |
| 2022-12-09 | 6.000 | 6.010 | 5.900 | 5.930 | 5.930 | 2,760,144 |
| 2022-12-08 | 5.940 | 6.020 | 5.870 | 5.980 | 5.980 | 4,159,540 |
| 2022-12-07 | 5.880 | 5.980 | 5.830 | 5.950 | 5.950 | 3,889,638 |
| 2022-12-06 | 5.880 | 5.930 | 5.860 | 5.880 | 5.880 | 3,060,400 |
| 2022-12-05 | 5.840 | 5.920 | 5.840 | 5.900 | 5.900 | 2,677,980 |
| 2022-12-02 | 5.860 | 5.860 | 5.800 | 5.840 | 5.840 | 3,012,955 |
| 2022-12-01 | 5.830 | 5.890 | 5.810 | 5.860 | 5.860 | 3,818,636 |
| 2022-11-30 | 5.810 | 5.860 | 5.790 | 5.810 | 5.810 | 2,780,800 |
| 2022-11-29 | 5.750 | 5.820 | 5.730 | 5.820 | 5.820 | 3,548,444 |
| 2022-11-28 | 5.730 | 5.760 | 5.630 | 5.750 | 5.750 | 4,157,828 |
| 2022-11-25 | 5.770 | 5.770 | 5.730 | 5.750 | 5.750 | 1,557,000 |
| 2022-11-24 | 5.750 | 5.800 | 5.700 | 5.760 | 5.760 | 2,485,088 |
| 2022-11-23 | 5.700 | 5.770 | 5.690 | 5.740 | 5.740 | 2,136,300 |
| 2022-11-22 | 5.700 | 5.800 | 5.690 | 5.720 | 5.720 | 3,054,856 |
| 2022-11-21 | 5.740 | 5.750 | 5.670 | 5.700 | 5.700 | 2,097,000 |
| 2022-11-18 | 5.770 | 5.810 | 5.710 | 5.730 | 5.730 | 2,336,400 |
| 2022-11-17 | 5.700 | 5.800 | 5.680 | 5.770 | 5.770 | 2,958,912 |
| 2022-11-16 | 5.730 | 5.740 | 5.690 | 5.700 | 5.700 | 2,194,892 |
| 2022-11-15 | 5.680 | 5.740 | 5.660 | 5.720 | 5.720 | 2,588,900 |
| 2022-11-14 | 5.720 | 5.730 | 5.660 | 5.690 | 5.690 | 2,302,400 |
| 2022-11-11 | 5.730 | 5.770 | 5.680 | 5.690 | 5.690 | 3,007,460 |
| 2022-11-10 | 5.680 | 5.710 | 5.630 | 5.670 | 5.670 | 1,699,332 |
| 2022-11-09 | 5.680 | 5.750 | 5.680 | 5.700 | 5.700 | 2,397,976 |
| 2022-11-08 | 5.710 | 5.730 | 5.650 | 5.680 | 5.680 | 3,078,294 |
| 2022-11-07 | 5.680 | 5.760 | 5.670 | 5.720 | 5.720 | 3,707,968 |
| 2022-11-04 | 5.620 | 5.720 | 5.610 | 5.700 | 5.700 | 3,138,920 |
| 2022-11-03 | 5.600 | 5.640 | 5.580 | 5.610 | 5.610 | 1,942,112 |
| 2022-11-02 | 5.550 | 5.640 | 5.540 | 5.620 | 5.620 | 2,574,458 |
| 2022-11-01 | 5.510 | 5.580 | 5.470 | 5.580 | 5.580 | 2,746,320 |
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.