Guangdong Liantai Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	5.500	5.700	5.500	5.610	5.425	2,601,780
2022-04-29	5.290	5.440	5.250	5.420	5.241	1,559,203
2022-04-28	5.280	5.340	5.110	5.250	5.076	1,641,507
2022-04-27	5.250	5.320	5.070	5.310	5.135	2,147,317
2022-04-26	5.600	5.600	5.220	5.220	5.047	2,324,728
2022-04-25	5.930	5.930	5.480	5.530	5.347	2,230,853
2022-04-22	5.890	6.030	5.810	5.920	5.724	1,452,844
2022-04-21	6.180	6.190	5.890	5.940	5.744	2,317,900
2022-04-20	6.160	6.190	6.090	6.150	5.947	1,122,399
2022-04-19	6.240	6.240	6.120	6.160	5.956	1,019,204
2022-04-18	6.110	6.220	6.020	6.210	6.005	1,219,888
2022-04-15	6.220	6.230	6.100	6.150	5.947	1,310,944
2022-04-14	6.160	6.270	6.150	6.220	6.014	1,382,044
2022-04-13	6.150	6.260	6.090	6.160	5.956	1,439,600
2022-04-12	6.120	6.200	6.050	6.190	5.985	1,301,936
2022-04-11	6.300	6.300	6.060	6.080	5.879	1,884,900
2022-04-08	6.340	6.410	6.270	6.300	6.092	2,794,240
2022-04-07	6.390	6.400	6.310	6.350	6.140	3,474,076
2022-04-06	6.330	6.390	6.280	6.390	6.179	1,558,488
2022-04-01	6.320	6.380	6.300	6.340	6.130	943,624
2022-03-31	6.290	6.420	6.280	6.370	6.159	2,565,960
2022-03-30	6.230	6.340	6.230	6.320	6.111	1,757,848
2022-03-29	6.340	6.350	6.230	6.250	6.043	1,651,200
2022-03-28	6.310	6.310	6.200	6.310	6.101	1,518,940
2022-03-25	6.290	6.370	6.220	6.270	6.063	3,012,054
2022-03-24	6.300	6.320	6.220	6.250	6.043	2,025,000
2022-03-23	6.310	6.360	6.280	6.330	6.121	2,249,600
2022-03-22	6.270	6.300	6.210	6.290	6.082	2,419,979
2022-03-21	6.280	6.300	6.210	6.280	6.072	2,609,341
2022-03-18	6.180	6.290	6.120	6.250	6.043	2,354,201
2022-03-17	6.150	6.260	6.100	6.180	5.976	3,970,375
2022-03-16	6.100	6.170	5.880	6.110	5.908	3,709,650
2022-03-15	6.200	6.270	6.020	6.060	5.860	4,633,460
2022-03-14	6.480	6.510	6.260	6.280	6.072	3,937,360
2022-03-11	6.430	6.570	6.320	6.540	6.324	5,944,660
2022-03-10	6.320	6.870	6.320	6.610	6.392	13,856,026
2022-03-09	6.390	6.400	6.030	6.250	6.043	4,196,339
2022-03-08	6.440	6.480	6.310	6.360	6.150	2,842,120
2022-03-07	6.540	6.580	6.430	6.480	6.266	2,806,716
2022-03-04	6.590	6.690	6.520	6.570	6.353	4,836,100
2022-03-03	6.720	6.810	6.630	6.630	6.411	7,557,760
2022-03-02	6.480	6.570	6.420	6.570	6.353	2,000,944
2022-03-01	6.500	6.540	6.470	6.500	6.285	1,832,560
2022-02-28	6.440	6.490	6.340	6.490	6.276	1,801,080
2022-02-25	6.420	6.470	6.400	6.430	6.217	2,020,372
2022-02-24	6.540	6.580	6.320	6.360	6.150	3,753,926
2022-02-23	6.550	6.600	6.500	6.550	6.334	2,624,129
2022-02-22	6.620	6.620	6.530	6.580	6.363	2,253,977
2022-02-21	6.590	6.640	6.560	6.630	6.411	2,988,620
2022-02-18	6.550	6.600	6.510	6.590	6.372	3,159,582
2022-02-17	6.470	6.620	6.430	6.560	6.343	5,863,915
2022-02-16	6.400	6.460	6.390	6.450	6.237	1,836,948
2022-02-15	6.440	6.440	6.370	6.400	6.188	1,967,728
2022-02-14	6.410	6.480	6.400	6.450	6.237	2,063,101
2022-02-11	6.470	6.520	6.400	6.450	6.237	3,734,879
2022-02-10	6.500	6.570	6.440	6.490	6.276	4,082,185
2022-02-09	6.400	6.440	6.390	6.420	6.208	2,818,065
2022-02-08	6.290	6.430	6.280	6.410	6.198	2,809,785
2022-02-07	6.260	6.310	6.240	6.290	6.082	2,059,339
2022-01-28	6.170	6.270	6.140	6.200	5.995	2,152,949

← NewerPage 19 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.