Guangdong Liantai Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.170	6.270	6.140	6.200	5.995	2,152,949
2022-01-27	6.370	6.370	6.010	6.170	5.966	3,252,000
2022-01-26	6.430	6.440	6.290	6.380	6.169	2,326,424
2022-01-25	6.530	6.560	6.400	6.400	6.188	4,271,028
2022-01-24	6.610	6.660	6.540	6.550	6.334	2,158,020
2022-01-21	6.630	6.650	6.560	6.620	6.401	2,829,028
2022-01-20	6.780	6.780	6.630	6.650	6.430	2,897,408
2022-01-19	6.730	6.770	6.700	6.770	6.546	1,877,044
2022-01-18	6.780	6.810	6.700	6.730	6.508	3,160,180
2022-01-17	6.740	6.790	6.740	6.770	6.546	2,534,256
2022-01-14	6.890	6.890	6.720	6.720	6.498	4,484,209
2022-01-13	6.900	6.930	6.850	6.890	6.662	3,213,436
2022-01-12	6.830	6.900	6.820	6.900	6.672	3,757,960
2022-01-11	6.890	7.000	6.790	6.800	6.575	6,029,700
2022-01-10	6.900	6.940	6.870	6.880	6.653	5,927,580
2022-01-07	7.070	7.080	6.890	6.900	6.672	3,905,791
2022-01-06	6.980	7.120	6.980	7.030	6.798	3,661,597
2022-01-05	7.110	7.180	6.990	7.030	6.798	4,220,722
2022-01-04	6.950	7.190	6.850	7.120	6.885	7,027,954
2021-12-31	6.920	7.020	6.910	6.980	6.749	1,832,911
2021-12-30	6.860	6.950	6.860	6.920	6.691	1,197,131
2021-12-29	6.860	6.910	6.810	6.880	6.653	1,320,736
2021-12-28	6.910	6.920	6.850	6.870	6.643	1,114,032
2021-12-27	6.830	6.940	6.830	6.900	6.672	1,351,688
2021-12-24	7.000	7.030	6.850	6.900	6.672	2,252,996
2021-12-23	7.140	7.140	7.000	7.000	6.769	1,846,010
2021-12-22	7.180	7.220	7.070	7.100	6.865	2,915,968
2021-12-21	6.990	7.220	6.900	7.150	6.914	6,842,547
2021-12-20	6.960	7.030	6.920	6.950	6.720	4,194,126
2021-12-17	6.920	6.940	6.880	6.900	6.672	2,432,177
2021-12-16	6.860	6.980	6.850	6.890	6.662	2,343,932
2021-12-15	6.870	6.910	6.840	6.860	6.633	2,697,536
2021-12-14	6.780	6.880	6.770	6.880	6.653	2,263,356
2021-12-13	6.810	6.850	6.800	6.810	6.585	1,407,396
2021-12-10	6.850	6.900	6.810	6.810	6.585	1,187,504
2021-12-09	6.760	6.880	6.700	6.880	6.653	3,247,269
2021-12-08	6.740	6.830	6.710	6.790	6.566	2,014,388
2021-12-07	6.740	6.790	6.680	6.730	6.508	1,354,656
2021-12-06	6.860	6.860	6.730	6.740	6.517	2,080,476
2021-12-03	6.840	6.880	6.820	6.850	6.624	1,194,701
2021-12-02	6.880	6.920	6.820	6.830	6.604	1,400,976
2021-12-01	6.750	6.890	6.720	6.890	6.662	2,218,026
2021-11-30	6.710	6.790	6.710	6.760	6.537	1,202,497
2021-11-29	6.710	6.720	6.650	6.680	6.459	1,190,600
2021-11-26	6.800	6.830	6.730	6.780	6.556	1,542,836
2021-11-25	6.720	6.810	6.710	6.780	6.556	1,732,084
2021-11-24	6.810	6.850	6.670	6.730	6.508	2,314,624
2021-11-23	6.830	6.880	6.800	6.830	6.604	995,845
2021-11-22	6.860	6.860	6.780	6.830	6.604	1,396,700
2021-11-19	6.810	6.880	6.780	6.860	6.633	1,651,392
2021-11-18	6.900	6.900	6.770	6.790	6.566	2,231,276
2021-11-17	6.840	6.880	6.810	6.880	6.653	1,391,964
2021-11-16	6.880	6.930	6.780	6.840	6.614	2,030,253
2021-11-15	6.890	6.930	6.820	6.880	6.653	1,778,509
2021-11-12	6.870	6.870	6.760	6.860	6.633	1,505,969
2021-11-11	6.740	6.880	6.740	6.850	6.624	3,265,017
2021-11-10	6.790	6.790	6.650	6.750	6.527	1,473,796
2021-11-09	6.820	6.920	6.720	6.760	6.537	2,070,097
2021-11-08	6.680	6.910	6.680	6.840	6.614	3,345,658
2021-11-05	6.750	6.780	6.600	6.680	6.459	1,444,888

← NewerPage 20 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.