Guangdong Liantai Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	3.970	4.060	3.920	4.020	4.020	5,072,788
2026-07-15	3.920	4.010	3.920	4.000	4.000	3,852,596
2026-07-14	3.860	3.970	3.820	3.960	3.960	5,050,860
2026-07-13	3.910	3.930	3.830	3.850	3.850	5,056,436
2026-07-10	3.820	3.980	3.760	3.890	3.890	6,067,980
2026-07-09	3.870	3.900	3.770	3.840	3.840	4,730,256
2026-07-08	3.830	3.890	3.760	3.860	3.860	4,046,228
2026-07-07	3.980	4.030	3.850	3.860	3.860	4,595,992
2026-07-06	3.990	4.050	3.960	3.980	3.980	4,597,600
2026-07-03	3.880	4.020	3.880	3.990	3.990	7,074,700
2026-07-02	3.890	3.990	3.860	3.880	3.880	6,228,740
2026-07-01	3.730	3.950	3.730	3.910	3.910	7,157,740
2026-06-30	3.810	3.850	3.730	3.750	3.750	5,255,960
2026-06-29	3.790	3.840	3.630	3.840	3.840	8,896,084
2026-06-26	3.840	3.870	3.740	3.800	3.800	5,290,714
2026-06-25	3.940	3.960	3.830	3.870	3.870	4,402,000
2026-06-24	4.060	4.080	3.910	3.930	3.930	5,581,860
2026-06-23	3.980	4.120	3.940	4.080	4.080	5,903,158
2026-06-22	4.000	4.030	3.830	4.010	4.010	6,185,270
2026-06-18	3.990	4.010	3.900	3.990	3.990	3,999,612
2026-06-17	4.140	4.140	3.980	4.020	4.020	5,839,000
2026-06-16	4.220	4.220	4.070	4.130	4.130	3,987,744
2026-06-15	4.190	4.310	4.130	4.190	4.190	4,852,700
2026-06-12	4.140	4.230	4.090	4.190	4.190	4,762,796
2026-06-11	4.150	4.180	4.060	4.120	4.120	4,894,394
2026-06-10	4.160	4.230	4.070	4.190	4.190	4,508,974
2026-06-09	4.230	4.280	4.130	4.190	4.190	4,239,380
2026-06-08	4.170	4.300	4.100	4.190	4.190	5,513,860
2026-06-05	4.210	4.320	4.160	4.270	4.270	5,440,800
2026-06-04	4.310	4.370	4.160	4.220	4.220	6,397,400
2026-06-03	4.470	4.470	4.300	4.320	4.320	6,768,200
2026-06-02	4.560	4.580	4.360	4.500	4.500	6,665,900
2026-06-01	4.300	4.580	4.280	4.570	4.570	8,363,060
2026-05-29	4.370	4.450	4.300	4.350	4.350	5,188,228
2026-05-28	4.350	4.440	4.300	4.380	4.380	5,674,568
2026-05-27	4.550	4.550	4.310	4.360	4.360	9,260,100
2026-05-26	4.600	4.620	4.450	4.550	4.550	6,153,764
2026-05-25	4.760	4.760	4.560	4.600	4.600	6,008,660
2026-05-22	4.620	4.730	4.560	4.700	4.700	4,666,200
2026-05-21	4.750	4.830	4.610	4.620	4.620	6,193,800
2026-05-20	4.860	4.860	4.700	4.740	4.740	5,663,300
2026-05-19	4.780	4.890	4.750	4.860	4.860	5,631,192
2026-05-18	4.720	4.800	4.680	4.780	4.780	5,153,460
2026-05-15	4.820	4.830	4.710	4.730	4.730	7,137,712
2026-05-14	4.850	4.880	4.800	4.850	4.850	5,467,256
2026-05-13	4.880	4.890	4.810	4.840	4.840	5,539,435
2026-05-12	4.910	4.930	4.820	4.880	4.880	7,176,700
2026-05-11	4.930	4.930	4.860	4.900	4.900	6,217,360
2026-05-08	4.890	4.950	4.850	4.930	4.930	5,649,900
2026-05-07	4.930	4.970	4.870	4.890	4.890	7,615,560
2026-05-06	4.930	4.990	4.860	4.870	4.870	7,975,256
2026-04-30	4.860	4.940	4.840	4.910	4.910	9,834,234
2026-04-29	4.780	4.920	4.750	4.900	4.900	8,997,764
2026-04-28	4.710	4.810	4.700	4.770	4.770	5,925,060
2026-04-27	4.700	4.750	4.570	4.730	4.730	6,133,484
2026-04-24	4.630	4.720	4.600	4.700	4.700	4,573,380
2026-04-23	4.690	4.720	4.630	4.670	4.670	5,312,103
2026-04-22	4.700	4.750	4.660	4.680	4.680	3,684,200
2026-04-21	4.690	4.730	4.670	4.720	4.720	4,546,284
2026-04-20	4.670	4.710	4.610	4.690	4.690	4,303,711

← NewerPage 2 of 5 · 241 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.