Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4.760 | 4.770 | 4.620 | 4.680 | 4.680 | 5,953,048 |
| 2026-04-16 | 4.630 | 4.750 | 4.600 | 4.750 | 4.750 | 4,358,240 |
| 2026-04-15 | 4.680 | 4.680 | 4.590 | 4.660 | 4.660 | 4,628,648 |
| 2026-04-14 | 4.650 | 4.710 | 4.580 | 4.650 | 4.650 | 4,994,506 |
| 2026-04-13 | 4.660 | 4.680 | 4.580 | 4.630 | 4.630 | 5,251,376 |
| 2026-04-10 | 4.630 | 4.720 | 4.610 | 4.680 | 4.680 | 5,109,860 |
| 2026-04-09 | 4.700 | 4.730 | 4.560 | 4.610 | 4.610 | 5,660,700 |
| 2026-04-08 | 4.700 | 4.740 | 4.610 | 4.740 | 4.740 | 6,308,240 |
| 2026-04-07 | 4.430 | 4.620 | 4.390 | 4.580 | 4.580 | 9,214,560 |
| 2026-04-03 | 4.650 | 4.670 | 4.410 | 4.430 | 4.430 | 8,543,540 |
| 2026-04-02 | 4.700 | 4.720 | 4.620 | 4.660 | 4.660 | 6,579,522 |
| 2026-04-01 | 4.730 | 4.760 | 4.650 | 4.700 | 4.700 | 6,100,500 |
| 2026-03-31 | 4.740 | 4.790 | 4.620 | 4.640 | 4.640 | 7,751,672 |
| 2026-03-30 | 4.600 | 4.710 | 4.580 | 4.710 | 4.710 | 7,679,020 |
| 2026-03-27 | 4.620 | 4.690 | 4.590 | 4.670 | 4.670 | 6,828,023 |
| 2026-03-26 | 4.690 | 4.740 | 4.580 | 4.610 | 4.610 | 7,676,620 |
| 2026-03-25 | 4.590 | 4.730 | 4.580 | 4.690 | 4.690 | 8,269,912 |
| 2026-03-24 | 4.400 | 4.590 | 4.380 | 4.580 | 4.580 | 11,944,268 |
| 2026-03-23 | 4.570 | 4.570 | 4.250 | 4.300 | 4.300 | 12,480,289 |
| 2026-03-20 | 4.810 | 4.840 | 4.610 | 4.640 | 4.640 | 9,765,700 |
| 2026-03-19 | 4.960 | 5.010 | 4.800 | 4.800 | 4.800 | 8,102,300 |
| 2026-03-18 | 4.960 | 5.010 | 4.910 | 4.990 | 4.990 | 6,771,248 |
| 2026-03-17 | 5.060 | 5.100 | 4.930 | 4.940 | 4.940 | 7,496,884 |
| 2026-03-16 | 5.120 | 5.170 | 5.020 | 5.040 | 5.040 | 8,923,132 |
| 2026-03-13 | 5.090 | 5.210 | 5.090 | 5.130 | 5.130 | 6,869,160 |
| 2026-03-12 | 5.180 | 5.220 | 5.120 | 5.150 | 5.150 | 6,554,768 |
| 2026-03-11 | 5.190 | 5.230 | 5.140 | 5.190 | 5.190 | 6,368,100 |
| 2026-03-10 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 6,926,064 |
| 2026-03-09 | 5.180 | 5.180 | 5.080 | 5.120 | 5.120 | 8,782,240 |
| 2026-03-06 | 5.020 | 5.190 | 5.010 | 5.170 | 5.170 | 10,228,696 |
| 2026-03-05 | 4.990 | 5.050 | 4.960 | 5.030 | 5.030 | 7,205,080 |
| 2026-03-04 | 4.960 | 4.990 | 4.880 | 4.920 | 4.920 | 7,669,480 |
| 2026-03-03 | 5.030 | 5.120 | 4.970 | 4.980 | 4.980 | 8,790,040 |
| 2026-03-02 | 5.110 | 5.170 | 4.950 | 5.030 | 5.030 | 9,734,848 |
| 2026-02-27 | 5.130 | 5.190 | 5.080 | 5.180 | 5.180 | 7,081,600 |
| 2026-02-26 | 5.110 | 5.160 | 5.070 | 5.160 | 5.160 | 7,775,520 |
| 2026-02-25 | 5.130 | 5.160 | 5.090 | 5.090 | 5.090 | 6,431,480 |
| 2026-02-24 | 5.020 | 5.140 | 5.000 | 5.130 | 5.130 | 8,970,296 |
| 2026-02-13 | 4.950 | 5.020 | 4.940 | 4.980 | 4.980 | 5,506,556 |
| 2026-02-12 | 5.050 | 5.070 | 4.940 | 4.960 | 4.960 | 7,348,914 |
| 2026-02-11 | 5.100 | 5.120 | 5.020 | 5.030 | 5.030 | 7,540,240 |
| 2026-02-10 | 5.140 | 5.140 | 5.060 | 5.090 | 5.090 | 5,095,129 |
| 2026-02-09 | 5.100 | 5.140 | 5.070 | 5.090 | 5.090 | 6,439,660 |
| 2026-02-06 | 5.060 | 5.120 | 5.020 | 5.080 | 5.080 | 6,865,340 |
| 2026-02-05 | 5.090 | 5.110 | 5.030 | 5.060 | 5.060 | 5,277,460 |
| 2026-02-04 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 7,734,532 |
| 2026-02-03 | 4.980 | 5.080 | 4.970 | 5.000 | 5.000 | 8,685,860 |
| 2026-02-02 | 5.000 | 5.080 | 4.970 | 4.970 | 4.970 | 9,176,060 |
| 2026-01-30 | 4.900 | 5.000 | 4.890 | 5.000 | 5.000 | 8,115,936 |
| 2026-01-29 | 4.890 | 4.980 | 4.850 | 4.900 | 4.900 | 7,881,955 |
| 2026-01-28 | 4.980 | 5.010 | 4.900 | 4.930 | 4.930 | 6,892,724 |
| 2026-01-27 | 5.080 | 5.100 | 4.900 | 4.980 | 4.980 | 9,294,743 |
| 2026-01-26 | 5.080 | 5.120 | 5.010 | 5.100 | 5.100 | 7,506,416 |
| 2026-01-23 | 5.070 | 5.090 | 5.040 | 5.080 | 5.080 | 5,361,700 |
| 2026-01-22 | 5.020 | 5.060 | 4.980 | 5.060 | 5.060 | 5,246,796 |
| 2026-01-21 | 5.000 | 5.040 | 4.950 | 5.020 | 5.020 | 5,429,960 |
| 2026-01-20 | 4.990 | 5.030 | 4.940 | 5.010 | 5.010 | 8,740,909 |
| 2026-01-19 | 4.840 | 4.970 | 4.820 | 4.960 | 4.960 | 9,127,416 |
| 2026-01-16 | 4.900 | 4.940 | 4.840 | 4.840 | 4.840 | 6,748,216 |
| 2026-01-15 | 4.910 | 4.960 | 4.850 | 4.900 | 4.900 | 7,892,927 |
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.