Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.910 | 4.960 | 4.850 | 4.900 | 4.900 | 7,892,927 |
| 2026-01-14 | 4.870 | 4.940 | 4.830 | 4.910 | 4.910 | 10,424,404 |
| 2026-01-13 | 4.860 | 4.950 | 4.820 | 4.890 | 4.890 | 8,793,736 |
| 2026-01-12 | 4.890 | 4.900 | 4.810 | 4.860 | 4.860 | 8,165,953 |
| 2026-01-09 | 4.880 | 4.910 | 4.850 | 4.890 | 4.890 | 7,485,684 |
| 2026-01-08 | 4.810 | 4.880 | 4.770 | 4.870 | 4.870 | 5,870,576 |
| 2026-01-07 | 4.830 | 4.850 | 4.800 | 4.820 | 4.820 | 4,830,920 |
| 2026-01-06 | 4.870 | 4.900 | 4.830 | 4.850 | 4.850 | 6,182,380 |
| 2026-01-05 | 4.670 | 4.930 | 4.670 | 4.850 | 4.850 | 13,623,829 |
| 2025-12-31 | 4.670 | 4.690 | 4.580 | 4.670 | 4.670 | 5,204,221 |
| 2025-12-30 | 4.820 | 4.820 | 4.660 | 4.680 | 4.680 | 7,298,160 |
| 2025-12-29 | 4.810 | 4.830 | 4.740 | 4.800 | 4.800 | 4,936,877 |
| 2025-12-26 | 4.830 | 4.880 | 4.780 | 4.810 | 4.810 | 6,268,752 |
| 2025-12-25 | 4.770 | 4.920 | 4.760 | 4.850 | 4.850 | 9,369,568 |
| 2025-12-24 | 4.830 | 4.890 | 4.700 | 4.770 | 4.770 | 8,630,908 |
| 2025-12-23 | 4.750 | 4.870 | 4.680 | 4.800 | 4.800 | 11,270,524 |
| 2025-12-22 | 4.870 | 4.920 | 4.720 | 4.740 | 4.740 | 14,207,297 |
| 2025-12-19 | 4.600 | 4.910 | 4.570 | 4.880 | 4.880 | 22,198,533 |
| 2025-12-18 | 4.480 | 4.590 | 4.440 | 4.570 | 4.570 | 5,099,900 |
| 2025-12-17 | 4.500 | 4.510 | 4.420 | 4.500 | 4.500 | 5,553,900 |
| 2025-12-16 | 4.580 | 4.600 | 4.500 | 4.500 | 4.500 | 3,843,502 |
| 2025-12-15 | 4.520 | 4.600 | 4.500 | 4.580 | 4.580 | 5,590,652 |
| 2025-12-12 | 4.640 | 4.680 | 4.520 | 4.520 | 4.520 | 6,100,358 |
| 2025-12-11 | 4.770 | 4.770 | 4.610 | 4.620 | 4.620 | 7,346,264 |
| 2025-12-10 | 4.810 | 4.850 | 4.730 | 4.730 | 4.730 | 4,869,928 |
| 2025-12-09 | 4.870 | 4.930 | 4.830 | 4.830 | 4.830 | 5,637,660 |
| 2025-12-08 | 4.870 | 4.900 | 4.830 | 4.880 | 4.880 | 4,932,920 |
| 2025-12-05 | 4.770 | 4.880 | 4.710 | 4.850 | 4.850 | 6,053,840 |
| 2025-12-04 | 4.780 | 4.830 | 4.730 | 4.770 | 4.770 | 4,699,140 |
| 2025-12-03 | 4.860 | 4.870 | 4.790 | 4.820 | 4.820 | 4,927,700 |
| 2025-12-02 | 4.830 | 4.880 | 4.760 | 4.860 | 4.860 | 4,791,700 |
| 2025-12-01 | 4.840 | 4.920 | 4.820 | 4.840 | 4.840 | 6,163,580 |
| 2025-11-28 | 4.770 | 4.880 | 4.710 | 4.850 | 4.850 | 6,133,500 |
| 2025-11-27 | 4.690 | 4.770 | 4.670 | 4.730 | 4.730 | 3,585,100 |
| 2025-11-26 | 4.810 | 4.830 | 4.700 | 4.710 | 4.710 | 4,854,200 |
| 2025-11-25 | 4.730 | 4.820 | 4.700 | 4.790 | 4.790 | 4,940,440 |
| 2025-11-24 | 4.670 | 4.750 | 4.640 | 4.700 | 4.700 | 8,674,880 |
| 2025-11-21 | 4.900 | 4.900 | 4.600 | 4.610 | 4.610 | 11,766,763 |
| 2025-11-20 | 4.870 | 4.920 | 4.820 | 4.910 | 4.910 | 6,435,579 |
| 2025-11-19 | 4.930 | 4.950 | 4.820 | 4.850 | 4.850 | 6,859,820 |
| 2025-11-18 | 5.030 | 5.050 | 4.880 | 4.940 | 4.940 | 6,750,840 |
| 2025-11-17 | 5.000 | 5.030 | 4.960 | 5.030 | 5.030 | 4,627,652 |
| 2025-11-14 | 4.960 | 5.050 | 4.960 | 4.990 | 4.990 | 5,951,880 |
| 2025-11-13 | 4.950 | 4.980 | 4.910 | 4.960 | 4.960 | 5,800,993 |
| 2025-11-12 | 4.960 | 5.020 | 4.910 | 4.960 | 4.960 | 6,887,699 |
| 2025-11-11 | 4.940 | 4.980 | 4.910 | 4.960 | 4.960 | 5,983,029 |
| 2025-11-10 | 4.870 | 4.940 | 4.860 | 4.910 | 4.910 | 9,284,184 |
| 2025-11-07 | 4.810 | 4.870 | 4.810 | 4.860 | 4.860 | 5,959,900 |
| 2025-11-06 | 4.840 | 4.850 | 4.780 | 4.840 | 4.840 | 6,225,960 |
| 2025-11-05 | 4.820 | 4.890 | 4.760 | 4.830 | 4.830 | 8,448,140 |
| 2025-11-04 | 4.790 | 4.840 | 4.750 | 4.830 | 4.830 | 5,997,532 |
| 2025-11-03 | 4.770 | 4.790 | 4.730 | 4.790 | 4.790 | 6,288,703 |
| 2025-10-31 | 4.700 | 4.780 | 4.700 | 4.750 | 4.750 | 6,005,228 |
| 2025-10-30 | 4.760 | 4.770 | 4.700 | 4.720 | 4.720 | 4,534,940 |
| 2025-10-29 | 4.780 | 4.800 | 4.680 | 4.760 | 4.760 | 5,885,936 |
| 2025-10-28 | 4.800 | 4.840 | 4.770 | 4.780 | 4.780 | 7,328,040 |
| 2025-10-27 | 4.890 | 4.890 | 4.760 | 4.800 | 4.800 | 8,476,856 |
| 2025-10-24 | 4.790 | 4.880 | 4.760 | 4.840 | 4.840 | 12,601,215 |
| 2025-10-23 | 4.720 | 4.790 | 4.680 | 4.780 | 4.780 | 9,246,636 |
| 2025-10-22 | 4.670 | 4.740 | 4.660 | 4.730 | 4.730 | 7,945,237 |
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.