Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.380 | 5.550 | 5.380 | 5.510 | 5.510 | 3,102,671 |
| 2022-10-28 | 5.530 | 5.540 | 5.350 | 5.360 | 5.360 | 3,042,880 |
| 2022-10-27 | 5.510 | 5.550 | 5.480 | 5.540 | 5.540 | 2,051,652 |
| 2022-10-26 | 5.420 | 5.520 | 5.410 | 5.480 | 5.480 | 2,345,812 |
| 2022-10-25 | 5.460 | 5.470 | 5.350 | 5.400 | 5.400 | 2,449,878 |
| 2022-10-24 | 5.610 | 5.630 | 5.430 | 5.450 | 5.450 | 2,462,252 |
| 2022-10-21 | 5.560 | 5.640 | 5.560 | 5.590 | 5.590 | 1,944,700 |
| 2022-10-20 | 5.600 | 5.620 | 5.540 | 5.550 | 5.550 | 2,155,000 |
| 2022-10-19 | 5.580 | 5.720 | 5.560 | 5.630 | 5.630 | 2,456,720 |
| 2022-10-18 | 5.790 | 5.850 | 5.610 | 5.640 | 5.640 | 4,455,191 |
| 2022-10-17 | 5.510 | 5.680 | 5.470 | 5.680 | 5.680 | 2,941,820 |
| 2022-10-14 | 5.490 | 5.550 | 5.480 | 5.540 | 5.540 | 1,702,756 |
| 2022-10-13 | 5.440 | 5.510 | 5.410 | 5.470 | 5.470 | 1,364,876 |
| 2022-10-12 | 5.400 | 5.470 | 5.280 | 5.470 | 5.470 | 1,599,402 |
| 2022-10-11 | 5.320 | 5.380 | 5.260 | 5.370 | 5.370 | 1,300,391 |
| 2022-10-10 | 5.360 | 5.410 | 5.280 | 5.300 | 5.300 | 1,783,240 |
| 2022-09-30 | 5.360 | 5.410 | 5.330 | 5.360 | 5.360 | 1,735,056 |
| 2022-09-29 | 5.490 | 5.540 | 5.330 | 5.370 | 5.370 | 1,961,140 |
| 2022-09-28 | 5.540 | 5.540 | 5.420 | 5.450 | 5.450 | 1,768,311 |
| 2022-09-27 | 5.470 | 5.550 | 5.440 | 5.540 | 5.540 | 1,587,384 |
| 2022-09-26 | 5.590 | 5.610 | 5.430 | 5.440 | 5.440 | 2,549,720 |
| 2022-09-23 | 5.720 | 5.720 | 5.550 | 5.590 | 5.590 | 1,946,008 |
| 2022-09-22 | 5.650 | 5.720 | 5.650 | 5.670 | 5.670 | 1,418,600 |
| 2022-09-21 | 5.600 | 5.740 | 5.540 | 5.720 | 5.720 | 1,893,840 |
| 2022-09-20 | 5.580 | 5.670 | 5.580 | 5.620 | 5.620 | 1,621,206 |
| 2022-09-19 | 5.620 | 5.720 | 5.510 | 5.580 | 5.580 | 2,740,800 |
| 2022-09-16 | 5.820 | 5.850 | 5.610 | 5.640 | 5.640 | 3,403,593 |
| 2022-09-15 | 5.920 | 5.980 | 5.770 | 5.840 | 5.840 | 2,721,812 |
| 2022-09-14 | 5.930 | 5.940 | 5.820 | 5.920 | 5.920 | 2,053,608 |
| 2022-09-13 | 6.040 | 6.050 | 5.960 | 5.990 | 5.990 | 2,194,168 |
| 2022-09-09 | 5.990 | 6.040 | 5.960 | 6.020 | 6.020 | 2,032,628 |
| 2022-09-08 | 6.020 | 6.040 | 5.960 | 5.980 | 5.980 | 2,332,520 |
| 2022-09-07 | 6.030 | 6.030 | 5.950 | 6.020 | 6.020 | 2,776,160 |
| 2022-09-06 | 5.970 | 6.020 | 5.930 | 6.010 | 6.010 | 2,746,888 |
| 2022-09-05 | 5.870 | 5.960 | 5.870 | 5.940 | 5.940 | 2,522,246 |
| 2022-09-02 | 5.810 | 5.880 | 5.800 | 5.860 | 5.860 | 2,768,791 |
| 2022-09-01 | 5.830 | 5.920 | 5.790 | 5.800 | 5.800 | 3,331,020 |
| 2022-08-31 | 6.000 | 6.000 | 5.820 | 5.830 | 5.830 | 4,714,920 |
| 2022-08-30 | 5.990 | 6.040 | 5.950 | 6.010 | 6.010 | 2,897,720 |
| 2022-08-29 | 5.900 | 5.990 | 5.800 | 5.980 | 5.980 | 3,454,749 |
| 2022-08-26 | 5.940 | 6.010 | 5.920 | 5.950 | 5.950 | 2,910,137 |
| 2022-08-25 | 5.970 | 6.030 | 5.880 | 5.990 | 5.990 | 4,746,505 |
| 2022-08-24 | 6.080 | 6.120 | 5.950 | 5.970 | 5.970 | 4,175,860 |
| 2022-08-23 | 5.980 | 6.100 | 5.930 | 6.100 | 6.100 | 4,521,196 |
| 2022-08-22 | 6.000 | 6.040 | 5.960 | 5.980 | 5.980 | 3,194,516 |
| 2022-08-19 | 5.900 | 6.000 | 5.870 | 5.990 | 5.990 | 4,074,438 |
| 2022-08-18 | 5.890 | 5.920 | 5.850 | 5.900 | 5.900 | 2,794,600 |
| 2022-08-17 | 5.870 | 5.910 | 5.840 | 5.900 | 5.900 | 3,618,744 |
| 2022-08-16 | 5.830 | 5.890 | 5.810 | 5.860 | 5.860 | 3,382,584 |
| 2022-08-15 | 5.840 | 5.850 | 5.760 | 5.820 | 5.820 | 2,973,716 |
| 2022-08-12 | 5.760 | 5.880 | 5.760 | 5.840 | 5.840 | 4,489,856 |
| 2022-08-11 | 5.740 | 5.830 | 5.710 | 5.780 | 5.780 | 5,530,528 |
| 2022-08-10 | 5.740 | 5.750 | 5.660 | 5.710 | 5.710 | 3,628,660 |
| 2022-08-09 | 5.770 | 5.780 | 5.720 | 5.750 | 5.750 | 2,441,088 |
| 2022-08-08 | 5.760 | 5.770 | 5.680 | 5.770 | 5.770 | 3,154,380 |
| 2022-08-05 | 5.660 | 5.760 | 5.620 | 5.750 | 5.750 | 4,171,424 |
| 2022-08-04 | 5.640 | 5.730 | 5.560 | 5.710 | 5.710 | 4,708,148 |
| 2022-08-03 | 5.780 | 5.970 | 5.600 | 5.620 | 5.620 | 8,280,200 |
| 2022-08-02 | 6.110 | 6.150 | 5.770 | 5.790 | 5.790 | 11,396,939 |
| 2022-08-01 | 6.250 | 6.280 | 6.110 | 6.150 | 6.150 | 7,492,746 |
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.