Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.900 | 3.920 | 3.840 | 3.910 | 3.910 | 2,575,216 |
| 2025-01-16 | 3.890 | 3.960 | 3.870 | 3.890 | 3.890 | 3,892,700 |
| 2025-01-15 | 3.900 | 3.900 | 3.830 | 3.890 | 3.890 | 2,835,884 |
| 2025-01-14 | 3.760 | 3.890 | 3.760 | 3.880 | 3.880 | 3,659,272 |
| 2025-01-13 | 3.710 | 3.770 | 3.670 | 3.760 | 3.760 | 2,978,416 |
| 2025-01-10 | 3.840 | 3.840 | 3.730 | 3.740 | 3.740 | 3,388,660 |
| 2025-01-09 | 3.810 | 3.870 | 3.800 | 3.830 | 3.830 | 3,745,963 |
| 2025-01-08 | 3.860 | 3.870 | 3.750 | 3.840 | 3.840 | 4,633,620 |
| 2025-01-07 | 3.800 | 3.860 | 3.770 | 3.850 | 3.850 | 4,134,585 |
| 2025-01-06 | 3.830 | 3.860 | 3.700 | 3.800 | 3.800 | 4,428,129 |
| 2025-01-03 | 3.960 | 3.970 | 3.790 | 3.810 | 3.810 | 6,320,692 |
| 2025-01-02 | 3.990 | 4.050 | 3.900 | 3.920 | 3.920 | 6,644,000 |
| 2024-12-31 | 4.060 | 4.110 | 3.990 | 4.000 | 4.000 | 5,356,900 |
| 2024-12-30 | 4.110 | 4.130 | 4.030 | 4.050 | 4.050 | 5,086,584 |
| 2024-12-27 | 4.040 | 4.180 | 4.040 | 4.140 | 4.140 | 5,906,243 |
| 2024-12-26 | 4.040 | 4.090 | 4.020 | 4.050 | 4.050 | 3,738,963 |
| 2024-12-25 | 4.130 | 4.140 | 3.970 | 4.040 | 4.040 | 7,862,028 |
| 2024-12-24 | 4.080 | 4.150 | 4.080 | 4.130 | 4.130 | 5,402,828 |
| 2024-12-23 | 4.300 | 4.300 | 4.070 | 4.080 | 4.080 | 9,269,132 |
| 2024-12-20 | 4.280 | 4.340 | 4.260 | 4.290 | 4.290 | 5,017,640 |
| 2024-12-19 | 4.240 | 4.310 | 4.180 | 4.280 | 4.280 | 8,112,532 |
| 2024-12-18 | 4.260 | 4.340 | 4.210 | 4.260 | 4.260 | 8,300,348 |
| 2024-12-17 | 4.530 | 4.540 | 4.210 | 4.230 | 4.230 | 15,000,274 |
| 2024-12-16 | 4.450 | 4.540 | 4.450 | 4.500 | 4.500 | 8,532,083 |
| 2024-12-13 | 4.560 | 4.570 | 4.460 | 4.460 | 4.460 | 8,982,798 |
| 2024-12-12 | 4.460 | 4.570 | 4.450 | 4.570 | 4.570 | 9,162,984 |
| 2024-12-11 | 4.390 | 4.480 | 4.390 | 4.470 | 4.470 | 6,341,416 |
| 2024-12-10 | 4.540 | 4.580 | 4.380 | 4.390 | 4.390 | 11,166,360 |
| 2024-12-09 | 4.480 | 4.510 | 4.390 | 4.450 | 4.450 | 9,304,624 |
| 2024-12-06 | 4.350 | 4.530 | 4.340 | 4.480 | 4.480 | 13,874,836 |
| 2024-12-05 | 4.270 | 4.340 | 4.240 | 4.330 | 4.330 | 6,590,088 |
| 2024-12-04 | 4.380 | 4.400 | 4.260 | 4.290 | 4.290 | 8,431,900 |
| 2024-12-03 | 4.360 | 4.480 | 4.350 | 4.390 | 4.390 | 10,080,280 |
| 2024-12-02 | 4.290 | 4.400 | 4.290 | 4.370 | 4.370 | 11,415,836 |
| 2024-11-29 | 4.300 | 4.350 | 4.210 | 4.300 | 4.300 | 14,109,880 |
| 2024-11-28 | 4.130 | 4.410 | 4.110 | 4.300 | 4.300 | 19,092,985 |
| 2024-11-27 | 4.130 | 4.150 | 3.990 | 4.140 | 4.140 | 9,882,236 |
| 2024-11-26 | 4.150 | 4.230 | 4.130 | 4.130 | 4.130 | 7,036,439 |
| 2024-11-25 | 4.060 | 4.160 | 4.030 | 4.150 | 4.150 | 8,026,352 |
| 2024-11-22 | 4.160 | 4.190 | 4.050 | 4.060 | 4.060 | 9,475,760 |
| 2024-11-21 | 4.170 | 4.240 | 4.100 | 4.160 | 4.160 | 10,272,091 |
| 2024-11-20 | 4.080 | 4.190 | 4.080 | 4.170 | 4.170 | 7,727,416 |
| 2024-11-19 | 4.100 | 4.120 | 4.020 | 4.110 | 4.110 | 7,173,200 |
| 2024-11-18 | 4.070 | 4.220 | 4.050 | 4.090 | 4.090 | 11,248,400 |
| 2024-11-15 | 4.090 | 4.150 | 4.020 | 4.040 | 4.040 | 6,415,300 |
| 2024-11-14 | 4.170 | 4.190 | 4.060 | 4.070 | 4.070 | 6,361,340 |
| 2024-11-13 | 4.180 | 4.220 | 4.090 | 4.180 | 4.180 | 8,901,384 |
| 2024-11-12 | 4.290 | 4.320 | 4.160 | 4.180 | 4.180 | 11,000,628 |
| 2024-11-11 | 4.180 | 4.390 | 4.160 | 4.300 | 4.300 | 13,317,421 |
| 2024-11-08 | 4.260 | 4.290 | 4.120 | 4.170 | 4.170 | 13,884,336 |
| 2024-11-07 | 4.000 | 4.310 | 3.980 | 4.270 | 4.270 | 16,875,592 |
| 2024-11-06 | 3.970 | 4.050 | 3.930 | 4.020 | 4.020 | 11,317,532 |
| 2024-11-05 | 3.920 | 3.980 | 3.910 | 3.980 | 3.980 | 10,022,464 |
| 2024-11-04 | 3.840 | 3.910 | 3.810 | 3.910 | 3.910 | 6,931,397 |
| 2024-11-01 | 3.930 | 3.950 | 3.830 | 3.830 | 3.830 | 8,928,926 |
| 2024-10-31 | 3.860 | 3.940 | 3.860 | 3.930 | 3.930 | 12,539,552 |
| 2024-10-30 | 3.760 | 3.820 | 3.760 | 3.800 | 3.800 | 5,639,860 |
| 2024-10-29 | 3.890 | 3.950 | 3.780 | 3.800 | 3.800 | 9,874,340 |
| 2024-10-28 | 3.770 | 3.890 | 3.770 | 3.890 | 3.890 | 10,647,680 |
| 2024-10-25 | 3.700 | 3.780 | 3.700 | 3.770 | 3.770 | 7,442,800 |
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.