Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.200 | 6.360 | 6.180 | 6.280 | 6.280 | 11,298,088 |
| 2022-07-28 | 6.250 | 6.280 | 6.160 | 6.160 | 6.160 | 6,382,876 |
| 2022-07-27 | 6.160 | 6.260 | 6.130 | 6.220 | 6.220 | 6,838,565 |
| 2022-07-26 | 6.120 | 6.220 | 6.100 | 6.200 | 6.200 | 7,196,846 |
| 2022-07-25 | 6.280 | 6.370 | 6.140 | 6.200 | 6.200 | 9,814,814 |
| 2022-07-22 | 6.250 | 6.450 | 6.240 | 6.290 | 6.290 | 17,799,256 |
| 2022-07-21 | 6.400 | 6.460 | 6.220 | 6.220 | 6.220 | 13,507,129 |
| 2022-07-20 | 6.510 | 6.570 | 6.330 | 6.390 | 6.390 | 17,363,084 |
| 2022-07-19 | 6.690 | 6.890 | 6.470 | 6.510 | 6.510 | 38,987,330 |
| 2022-07-18 | 5.870 | 6.460 | 5.870 | 6.460 | 6.460 | 23,507,743 |
| 2022-07-15 | 5.890 | 5.990 | 5.800 | 5.870 | 5.870 | 3,863,000 |
| 2022-07-14 | 5.890 | 5.940 | 5.850 | 5.860 | 5.860 | 1,637,747 |
| 2022-07-13 | 5.890 | 5.920 | 5.840 | 5.910 | 5.910 | 3,275,851 |
| 2022-07-12 | 5.810 | 5.870 | 5.770 | 5.780 | 5.780 | 2,330,809 |
| 2022-07-11 | 5.820 | 5.870 | 5.810 | 5.860 | 5.860 | 1,356,176 |
| 2022-07-08 | 5.860 | 5.910 | 5.820 | 5.820 | 5.820 | 1,710,072 |
| 2022-07-07 | 5.850 | 5.890 | 5.840 | 5.840 | 5.840 | 1,739,240 |
| 2022-07-06 | 5.950 | 5.960 | 5.840 | 5.850 | 5.850 | 1,543,324 |
| 2022-07-05 | 5.990 | 6.030 | 5.880 | 5.950 | 5.950 | 2,266,976 |
| 2022-07-04 | 5.990 | 6.020 | 5.940 | 5.980 | 5.980 | 2,800,172 |
| 2022-07-01 | 5.780 | 5.990 | 5.780 | 5.920 | 5.920 | 3,322,138 |
| 2022-06-30 | 5.840 | 5.900 | 5.830 | 5.850 | 5.850 | 1,921,516 |
| 2022-06-29 | 5.910 | 5.940 | 5.820 | 5.830 | 5.830 | 1,721,252 |
| 2022-06-28 | 5.840 | 5.910 | 5.820 | 5.910 | 5.910 | 2,911,492 |
| 2022-06-27 | 5.850 | 5.890 | 5.800 | 5.830 | 5.830 | 1,777,484 |
| 2022-06-24 | 5.850 | 5.870 | 5.800 | 5.840 | 5.840 | 1,882,032 |
| 2022-06-23 | 5.840 | 5.880 | 5.760 | 5.840 | 5.840 | 3,055,692 |
| 2022-06-22 | 5.820 | 5.980 | 5.780 | 5.880 | 5.880 | 3,258,092 |
| 2022-06-21 | 5.850 | 5.870 | 5.780 | 5.820 | 5.820 | 1,993,612 |
| 2022-06-20 | 5.840 | 5.870 | 5.800 | 5.870 | 5.870 | 1,457,376 |
| 2022-06-17 | 5.870 | 5.880 | 5.790 | 5.840 | 5.840 | 2,072,815 |
| 2022-06-16 | 5.940 | 5.940 | 5.860 | 5.880 | 5.880 | 2,212,924 |
| 2022-06-15 | 5.950 | 5.960 | 5.890 | 5.910 | 5.910 | 3,038,639 |
| 2022-06-14 | 6.010 | 6.050 | 5.910 | 6.050 | 5.850 | 3,222,620 |
| 2022-06-13 | 6.110 | 6.120 | 6.050 | 6.090 | 5.889 | 2,259,896 |
| 2022-06-10 | 6.040 | 6.120 | 6.040 | 6.110 | 5.908 | 2,143,812 |
| 2022-06-09 | 6.070 | 6.120 | 6.040 | 6.100 | 5.898 | 2,551,000 |
| 2022-06-08 | 6.130 | 6.140 | 6.030 | 6.110 | 5.908 | 2,797,768 |
| 2022-06-07 | 6.130 | 6.150 | 6.070 | 6.120 | 5.918 | 2,267,932 |
| 2022-06-06 | 6.130 | 6.140 | 6.060 | 6.130 | 5.927 | 2,583,792 |
| 2022-06-02 | 6.080 | 6.140 | 6.040 | 6.110 | 5.908 | 2,099,832 |
| 2022-06-01 | 6.150 | 6.190 | 6.050 | 6.090 | 5.889 | 2,615,951 |
| 2022-05-31 | 6.060 | 6.150 | 6.060 | 6.110 | 5.908 | 2,543,080 |
| 2022-05-30 | 6.220 | 6.220 | 6.070 | 6.110 | 5.908 | 2,693,460 |
| 2022-05-27 | 6.150 | 6.150 | 6.040 | 6.100 | 5.898 | 1,692,125 |
| 2022-05-26 | 6.250 | 6.250 | 6.050 | 6.110 | 5.908 | 2,306,428 |
| 2022-05-25 | 5.920 | 6.080 | 5.900 | 6.070 | 5.869 | 2,204,812 |
| 2022-05-24 | 6.130 | 6.140 | 5.890 | 5.900 | 5.705 | 2,066,712 |
| 2022-05-23 | 6.100 | 6.140 | 6.050 | 6.100 | 5.898 | 1,166,932 |
| 2022-05-20 | 6.100 | 6.150 | 6.000 | 6.100 | 5.898 | 2,103,380 |
| 2022-05-19 | 5.970 | 6.080 | 5.940 | 6.070 | 5.869 | 1,671,532 |
| 2022-05-18 | 5.980 | 6.090 | 5.930 | 6.000 | 5.802 | 1,284,260 |
| 2022-05-17 | 6.150 | 6.150 | 5.930 | 6.020 | 5.821 | 2,071,652 |
| 2022-05-16 | 6.150 | 6.160 | 6.020 | 6.040 | 5.840 | 2,618,292 |
| 2022-05-13 | 6.220 | 6.220 | 6.100 | 6.140 | 5.937 | 3,441,500 |
| 2022-05-12 | 6.030 | 6.300 | 5.990 | 6.150 | 5.947 | 6,052,363 |
| 2022-05-11 | 6.000 | 6.490 | 6.000 | 6.060 | 5.860 | 7,880,449 |
| 2022-05-10 | 5.750 | 5.910 | 5.750 | 5.900 | 5.705 | 2,251,636 |
| 2022-05-09 | 5.580 | 5.930 | 5.580 | 5.850 | 5.657 | 3,200,060 |
| 2022-05-06 | 5.590 | 5.690 | 5.450 | 5.630 | 5.444 | 2,039,360 |
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.