Guangdong Liantai Environmental Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.610	4.700	4.600	4.690	4.690	5,977,488
2025-10-20	4.570	4.620	4.550	4.610	4.610	5,278,111
2025-10-17	4.560	4.600	4.530	4.560	4.560	4,754,376
2025-10-16	4.610	4.610	4.520	4.560	4.560	4,594,480
2025-10-15	4.580	4.620	4.570	4.590	4.590	5,198,652
2025-10-14	4.570	4.630	4.560	4.590	4.590	10,832,200
2025-10-13	4.490	4.600	4.420	4.570	4.570	6,804,436
2025-10-10	4.490	4.630	4.460	4.580	4.580	8,533,988
2025-10-09	4.520	4.550	4.470	4.490	4.490	5,926,633
2025-09-30	4.590	4.610	4.510	4.510	4.510	4,044,416
2025-09-29	4.540	4.620	4.480	4.600	4.600	4,967,648
2025-09-26	4.460	4.560	4.420	4.540	4.540	4,394,793
2025-09-25	4.530	4.550	4.450	4.460	4.460	4,652,380
2025-09-24	4.430	4.530	4.400	4.530	4.530	6,143,756
2025-09-23	4.480	4.480	4.310	4.440	4.440	7,607,588
2025-09-22	4.540	4.540	4.440	4.480	4.480	4,972,260
2025-09-19	4.630	4.630	4.470	4.520	4.520	6,745,988
2025-09-18	4.700	4.700	4.550	4.600	4.600	6,804,043
2025-09-17	4.710	4.710	4.650	4.670	4.670	5,096,041
2025-09-16	4.680	4.730	4.650	4.720	4.720	5,686,900
2025-09-15	4.700	4.710	4.640	4.670	4.670	4,210,022
2025-09-12	4.710	4.730	4.680	4.690	4.690	4,058,616
2025-09-11	4.700	4.720	4.620	4.720	4.720	6,155,836
2025-09-10	4.700	4.710	4.630	4.700	4.700	3,782,272
2025-09-09	4.710	4.720	4.650	4.700	4.700	3,932,679
2025-09-08	4.630	4.720	4.610	4.710	4.710	7,285,332
2025-09-05	4.600	4.610	4.520	4.610	4.610	5,872,524
2025-09-04	4.530	4.640	4.500	4.580	4.580	7,860,224
2025-09-03	4.650	4.680	4.520	4.530	4.530	5,732,892
2025-09-02	4.670	4.730	4.550	4.660	4.660	6,399,336
2025-09-01	4.550	4.680	4.460	4.670	4.670	11,822,584
2025-08-29	4.570	4.620	4.510	4.530	4.530	5,169,220
2025-08-28	4.630	4.710	4.430	4.560	4.560	12,574,401
2025-08-27	4.790	4.810	4.640	4.640	4.640	9,827,492
2025-08-26	4.760	4.790	4.730	4.780	4.780	8,148,230
2025-08-25	4.780	4.800	4.730	4.760	4.760	6,888,414
2025-08-22	4.770	4.780	4.710	4.770	4.770	7,114,194
2025-08-21	4.720	4.790	4.700	4.780	4.780	9,270,016
2025-08-20	4.710	4.720	4.660	4.720	4.720	6,469,244
2025-08-19	4.740	4.780	4.710	4.770	4.770	6,920,736
2025-08-18	4.730	4.770	4.720	4.740	4.740	7,165,014
2025-08-15	4.670	4.750	4.660	4.740	4.740	5,234,576
2025-08-14	4.750	4.770	4.660	4.660	4.660	6,477,500
2025-08-13	4.780	4.790	4.730	4.750	4.750	5,339,949
2025-08-12	4.810	4.810	4.750	4.780	4.780	5,509,144
2025-08-11	4.750	4.810	4.720	4.810	4.810	9,594,476
2025-08-08	4.740	4.750	4.680	4.730	4.730	6,157,341
2025-08-07	4.740	4.770	4.710	4.720	4.720	4,624,793
2025-08-06	4.760	4.760	4.700	4.730	4.730	7,288,920
2025-08-05	4.720	4.770	4.710	4.760	4.760	8,129,996
2025-08-04	4.680	4.720	4.630	4.700	4.700	11,176,203
2025-08-01	4.720	4.830	4.680	4.700	4.700	15,068,069
2025-07-31	4.820	4.830	4.710	4.730	4.730	8,486,753
2025-07-30	4.920	4.920	4.790	4.820	4.820	13,977,120
2025-07-29	5.120	5.140	4.870	4.910	4.910	19,154,777
2025-07-28	5.110	5.240	5.110	5.160	5.160	17,234,022
2025-07-25	4.990	5.340	4.920	5.170	5.170	27,263,668
2025-07-24	4.840	5.070	4.820	5.060	5.060	26,742,461
2025-07-23	4.760	4.980	4.700	4.880	4.880	17,538,999
2025-07-22	4.720	4.750	4.670	4.740	4.740	6,114,665

← NewerPage 5 of 21 · 1,215 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.