Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.900 | 3.970 | 3.890 | 3.970 | 3.970 | 4,868,240 |
| 2025-04-21 | 3.890 | 3.930 | 3.890 | 3.900 | 3.900 | 2,781,800 |
| 2025-04-18 | 3.900 | 3.920 | 3.850 | 3.910 | 3.910 | 2,965,000 |
| 2025-04-17 | 3.840 | 3.920 | 3.800 | 3.890 | 3.890 | 4,849,892 |
| 2025-04-16 | 3.870 | 3.890 | 3.770 | 3.840 | 3.840 | 3,811,720 |
| 2025-04-15 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 2,732,240 |
| 2025-04-14 | 3.850 | 3.890 | 3.830 | 3.840 | 3.840 | 3,816,000 |
| 2025-04-11 | 3.820 | 3.870 | 3.800 | 3.810 | 3.810 | 3,694,940 |
| 2025-04-10 | 3.830 | 3.890 | 3.820 | 3.840 | 3.840 | 4,917,474 |
| 2025-04-09 | 3.690 | 3.800 | 3.550 | 3.780 | 3.780 | 6,801,500 |
| 2025-04-08 | 3.660 | 3.780 | 3.660 | 3.740 | 3.740 | 6,693,420 |
| 2025-04-07 | 3.960 | 3.970 | 3.680 | 3.680 | 3.680 | 10,447,440 |
| 2025-04-03 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 5,246,320 |
| 2025-04-02 | 4.030 | 4.090 | 4.000 | 4.070 | 4.070 | 5,375,020 |
| 2025-04-01 | 3.980 | 4.080 | 3.940 | 4.030 | 4.030 | 5,715,840 |
| 2025-03-31 | 3.980 | 4.020 | 3.930 | 3.970 | 3.970 | 6,210,340 |
| 2025-03-28 | 4.080 | 4.100 | 4.000 | 4.010 | 4.010 | 5,050,200 |
| 2025-03-27 | 4.150 | 4.150 | 4.040 | 4.090 | 4.090 | 6,090,660 |
| 2025-03-26 | 4.070 | 4.160 | 4.060 | 4.140 | 4.140 | 5,362,360 |
| 2025-03-25 | 4.040 | 4.100 | 4.000 | 4.090 | 4.090 | 5,886,300 |
| 2025-03-24 | 4.140 | 4.170 | 3.980 | 4.060 | 4.060 | 8,792,600 |
| 2025-03-21 | 4.130 | 4.200 | 4.120 | 4.170 | 4.170 | 6,594,963 |
| 2025-03-20 | 4.160 | 4.190 | 4.120 | 4.150 | 4.150 | 4,401,640 |
| 2025-03-19 | 4.180 | 4.200 | 4.130 | 4.150 | 4.150 | 4,570,900 |
| 2025-03-18 | 4.190 | 4.230 | 4.160 | 4.180 | 4.180 | 5,646,417 |
| 2025-03-17 | 4.110 | 4.210 | 4.100 | 4.190 | 4.190 | 8,071,737 |
| 2025-03-14 | 4.040 | 4.110 | 4.030 | 4.100 | 4.100 | 7,397,093 |
| 2025-03-13 | 4.020 | 4.050 | 3.970 | 4.040 | 4.040 | 4,375,220 |
| 2025-03-12 | 4.070 | 4.070 | 4.010 | 4.040 | 4.040 | 4,324,920 |
| 2025-03-11 | 4.000 | 4.050 | 3.980 | 4.040 | 4.040 | 4,252,889 |
| 2025-03-10 | 3.990 | 4.070 | 3.980 | 4.020 | 4.020 | 4,329,343 |
| 2025-03-07 | 3.950 | 4.020 | 3.940 | 3.980 | 3.980 | 4,037,840 |
| 2025-03-06 | 3.930 | 3.980 | 3.910 | 3.970 | 3.970 | 3,831,217 |
| 2025-03-05 | 3.990 | 4.010 | 3.870 | 3.920 | 3.920 | 5,045,640 |
| 2025-03-04 | 3.970 | 4.000 | 3.930 | 3.990 | 3.990 | 2,393,528 |
| 2025-03-03 | 3.960 | 4.010 | 3.950 | 3.970 | 3.970 | 4,637,108 |
| 2025-02-28 | 4.020 | 4.040 | 3.930 | 3.950 | 3.950 | 4,138,779 |
| 2025-02-27 | 4.070 | 4.080 | 3.970 | 4.030 | 4.030 | 4,146,234 |
| 2025-02-26 | 4.000 | 4.070 | 3.990 | 4.060 | 4.060 | 3,589,836 |
| 2025-02-25 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 2,415,000 |
| 2025-02-24 | 3.970 | 4.050 | 3.950 | 4.030 | 4.030 | 4,914,356 |
| 2025-02-21 | 4.010 | 4.030 | 3.930 | 3.970 | 3.970 | 3,334,720 |
| 2025-02-20 | 4.000 | 4.020 | 3.970 | 4.010 | 4.010 | 3,485,248 |
| 2025-02-19 | 3.960 | 4.000 | 3.960 | 3.990 | 3.990 | 3,648,363 |
| 2025-02-18 | 4.070 | 4.080 | 3.950 | 3.970 | 3.970 | 5,148,520 |
| 2025-02-17 | 4.010 | 4.100 | 4.000 | 4.080 | 4.080 | 4,779,532 |
| 2025-02-14 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 3,159,888 |
| 2025-02-13 | 4.060 | 4.090 | 4.030 | 4.030 | 4.030 | 3,352,538 |
| 2025-02-12 | 4.070 | 4.110 | 4.030 | 4.060 | 4.060 | 3,611,868 |
| 2025-02-11 | 4.080 | 4.080 | 4.030 | 4.080 | 4.080 | 3,289,724 |
| 2025-02-10 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 3,799,752 |
| 2025-02-07 | 4.000 | 4.070 | 4.000 | 4.050 | 4.050 | 5,071,780 |
| 2025-02-06 | 3.950 | 4.010 | 3.900 | 4.010 | 4.010 | 4,526,076 |
| 2025-02-05 | 3.970 | 4.010 | 3.930 | 3.960 | 3.960 | 3,656,295 |
| 2025-01-27 | 3.920 | 4.030 | 3.920 | 3.960 | 3.960 | 4,933,898 |
| 2025-01-24 | 3.890 | 3.920 | 3.840 | 3.910 | 3.910 | 3,606,909 |
| 2025-01-23 | 3.910 | 3.960 | 3.890 | 3.890 | 3.890 | 3,291,674 |
| 2025-01-22 | 3.910 | 3.940 | 3.860 | 3.890 | 3.890 | 3,568,144 |
| 2025-01-21 | 3.970 | 4.000 | 3.910 | 3.950 | 3.950 | 3,696,624 |
| 2025-01-20 | 3.930 | 4.000 | 3.890 | 3.970 | 3.970 | 4,809,120 |
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.