Guangdong Liantai Environmental Protection Co Ltd historical data
| 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 2 · 120 trading days
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.