Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.680 | 4.730 | 4.650 | 4.720 | 4.720 | 6,679,668 |
| 2025-07-18 | 4.630 | 4.680 | 4.600 | 4.660 | 4.660 | 5,299,537 |
| 2025-07-17 | 4.650 | 4.660 | 4.600 | 4.610 | 4.610 | 5,545,473 |
| 2025-07-16 | 4.610 | 4.680 | 4.580 | 4.670 | 4.670 | 7,779,500 |
| 2025-07-15 | 4.670 | 4.700 | 4.540 | 4.580 | 4.580 | 5,654,832 |
| 2025-07-14 | 4.600 | 4.700 | 4.590 | 4.680 | 4.680 | 5,055,800 |
| 2025-07-11 | 4.600 | 4.620 | 4.550 | 4.610 | 4.610 | 5,380,956 |
| 2025-07-10 | 4.580 | 4.600 | 4.540 | 4.600 | 4.600 | 4,510,554 |
| 2025-07-09 | 4.590 | 4.610 | 4.560 | 4.570 | 4.570 | 4,548,080 |
| 2025-07-08 | 4.580 | 4.620 | 4.550 | 4.580 | 4.580 | 5,506,616 |
| 2025-07-07 | 4.540 | 4.600 | 4.540 | 4.590 | 4.590 | 5,704,180 |
| 2025-07-04 | 4.580 | 4.600 | 4.530 | 4.550 | 4.550 | 5,892,300 |
| 2025-07-03 | 4.570 | 4.590 | 4.550 | 4.580 | 4.580 | 4,130,200 |
| 2025-07-02 | 4.550 | 4.580 | 4.520 | 4.580 | 4.580 | 4,279,324 |
| 2025-07-01 | 4.470 | 4.560 | 4.470 | 4.560 | 4.560 | 9,882,740 |
| 2025-06-30 | 4.480 | 4.520 | 4.450 | 4.470 | 4.470 | 5,299,799 |
| 2025-06-27 | 4.490 | 4.530 | 4.460 | 4.490 | 4.490 | 5,739,640 |
| 2025-06-26 | 4.500 | 4.500 | 4.420 | 4.460 | 4.460 | 4,953,700 |
| 2025-06-25 | 4.460 | 4.490 | 4.440 | 4.480 | 4.480 | 5,757,800 |
| 2025-06-24 | 4.380 | 4.480 | 4.350 | 4.460 | 4.460 | 6,481,960 |
| 2025-06-23 | 4.270 | 4.400 | 4.240 | 4.390 | 4.390 | 5,383,416 |
| 2025-06-20 | 4.260 | 4.280 | 4.240 | 4.270 | 4.270 | 4,562,020 |
| 2025-06-19 | 4.370 | 4.370 | 4.240 | 4.270 | 4.270 | 7,648,500 |
| 2025-06-18 | 4.420 | 4.440 | 4.350 | 4.370 | 4.370 | 9,221,860 |
| 2025-06-17 | 4.450 | 4.470 | 4.410 | 4.450 | 4.450 | 4,918,000 |
| 2025-06-16 | 4.410 | 4.510 | 4.410 | 4.450 | 4.450 | 5,293,200 |
| 2025-06-13 | 4.470 | 4.490 | 4.420 | 4.440 | 4.440 | 6,861,400 |
| 2025-06-12 | 4.440 | 4.490 | 4.430 | 4.480 | 4.480 | 7,458,200 |
| 2025-06-11 | 4.490 | 4.500 | 4.440 | 4.460 | 4.460 | 8,277,648 |
| 2025-06-10 | 4.520 | 4.600 | 4.450 | 4.490 | 4.490 | 15,931,280 |
| 2025-06-09 | 4.440 | 4.520 | 4.430 | 4.520 | 4.520 | 17,273,385 |
| 2025-06-06 | 4.430 | 4.470 | 4.400 | 4.450 | 4.450 | 10,365,648 |
| 2025-06-05 | 4.470 | 4.480 | 4.400 | 4.420 | 4.420 | 12,629,160 |
| 2025-06-04 | 4.530 | 4.550 | 4.420 | 4.480 | 4.480 | 17,063,360 |
| 2025-06-03 | 4.500 | 4.530 | 4.390 | 4.470 | 4.470 | 24,014,630 |
| 2025-05-30 | 4.890 | 4.900 | 4.500 | 4.520 | 4.520 | 51,777,620 |
| 2025-05-29 | 4.300 | 4.730 | 4.260 | 4.730 | 4.730 | 29,178,283 |
| 2025-05-28 | 4.260 | 4.370 | 4.260 | 4.300 | 4.300 | 6,542,500 |
| 2025-05-27 | 4.210 | 4.270 | 4.190 | 4.260 | 4.260 | 3,760,491 |
| 2025-05-26 | 4.130 | 4.230 | 4.130 | 4.220 | 4.220 | 3,454,092 |
| 2025-05-23 | 4.210 | 4.220 | 4.140 | 4.150 | 4.150 | 5,353,227 |
| 2025-05-22 | 4.240 | 4.280 | 4.170 | 4.190 | 4.190 | 5,567,660 |
| 2025-05-21 | 4.270 | 4.290 | 4.210 | 4.240 | 4.240 | 4,032,121 |
| 2025-05-20 | 4.260 | 4.280 | 4.220 | 4.270 | 4.270 | 3,812,377 |
| 2025-05-19 | 4.220 | 4.260 | 4.200 | 4.260 | 4.260 | 4,838,968 |
| 2025-05-16 | 4.210 | 4.230 | 4.170 | 4.200 | 4.200 | 3,654,305 |
| 2025-05-15 | 4.160 | 4.220 | 4.160 | 4.180 | 4.180 | 4,286,537 |
| 2025-05-14 | 4.210 | 4.220 | 4.140 | 4.180 | 4.180 | 4,347,393 |
| 2025-05-13 | 4.210 | 4.250 | 4.180 | 4.210 | 4.210 | 3,387,100 |
| 2025-05-12 | 4.270 | 4.300 | 4.190 | 4.210 | 4.210 | 4,868,720 |
| 2025-05-09 | 4.230 | 4.270 | 4.190 | 4.260 | 4.260 | 7,733,660 |
| 2025-05-08 | 4.180 | 4.220 | 4.180 | 4.210 | 4.210 | 3,698,236 |
| 2025-05-07 | 4.220 | 4.240 | 4.170 | 4.200 | 4.200 | 5,999,300 |
| 2025-05-06 | 4.090 | 4.230 | 4.090 | 4.210 | 4.210 | 8,749,440 |
| 2025-04-30 | 4.060 | 4.140 | 4.060 | 4.090 | 4.090 | 5,772,392 |
| 2025-04-29 | 3.990 | 4.090 | 3.970 | 4.060 | 4.060 | 5,200,993 |
| 2025-04-28 | 4.050 | 4.050 | 3.940 | 3.990 | 3.990 | 4,238,774 |
| 2025-04-25 | 3.970 | 4.050 | 3.970 | 4.030 | 4.030 | 4,406,914 |
| 2025-04-24 | 3.980 | 4.020 | 3.950 | 4.000 | 4.000 | 3,731,580 |
| 2025-04-23 | 3.970 | 4.000 | 3.950 | 3.980 | 3.980 | 3,770,100 |
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.