Guangdong Liantai Environmental Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.690 | 3.740 | 3.680 | 3.710 | 3.710 | 6,332,144 |
| 2024-10-23 | 3.670 | 3.740 | 3.660 | 3.700 | 3.700 | 7,614,358 |
| 2024-10-22 | 3.600 | 3.680 | 3.590 | 3.680 | 3.680 | 7,592,438 |
| 2024-10-21 | 3.630 | 3.640 | 3.580 | 3.600 | 3.600 | 7,269,704 |
| 2024-10-18 | 3.580 | 3.640 | 3.500 | 3.600 | 3.600 | 7,463,404 |
| 2024-10-17 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 6,308,948 |
| 2024-10-16 | 3.580 | 3.650 | 3.550 | 3.630 | 3.630 | 6,891,572 |
| 2024-10-15 | 3.660 | 3.690 | 3.590 | 3.600 | 3.600 | 7,302,708 |
| 2024-10-14 | 3.650 | 3.700 | 3.610 | 3.700 | 3.700 | 11,554,931 |
| 2024-10-11 | 3.650 | 3.710 | 3.560 | 3.580 | 3.580 | 8,213,269 |
| 2024-10-10 | 3.680 | 3.780 | 3.610 | 3.700 | 3.700 | 11,325,269 |
| 2024-10-09 | 3.910 | 3.910 | 3.660 | 3.680 | 3.680 | 15,597,510 |
| 2024-10-08 | 4.210 | 4.210 | 3.850 | 4.030 | 4.030 | 25,917,667 |
| 2024-09-30 | 3.650 | 3.850 | 3.550 | 3.840 | 3.840 | 22,541,900 |
| 2024-09-27 | 3.440 | 3.510 | 3.390 | 3.500 | 3.500 | 7,982,636 |
| 2024-09-26 | 3.270 | 3.380 | 3.260 | 3.380 | 3.380 | 7,768,580 |
| 2024-09-25 | 3.250 | 3.350 | 3.240 | 3.280 | 3.280 | 8,087,032 |
| 2024-09-24 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 6,174,916 |
| 2024-09-23 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 2,781,296 |
| 2024-09-20 | 3.110 | 3.120 | 3.070 | 3.110 | 3.110 | 3,137,800 |
| 2024-09-19 | 3.020 | 3.120 | 3.020 | 3.110 | 3.110 | 4,742,720 |
| 2024-09-18 | 3.080 | 3.080 | 2.980 | 3.020 | 3.020 | 4,883,496 |
| 2024-09-13 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 2,167,300 |
| 2024-09-12 | 3.090 | 3.130 | 3.080 | 3.090 | 3.090 | 1,782,500 |
| 2024-09-11 | 3.140 | 3.140 | 3.070 | 3.090 | 3.090 | 2,300,680 |
| 2024-09-10 | 3.120 | 3.140 | 3.070 | 3.120 | 3.120 | 3,149,700 |
| 2024-09-09 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 2,621,296 |
| 2024-09-06 | 3.140 | 3.170 | 3.100 | 3.110 | 3.110 | 3,144,200 |
| 2024-09-05 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 2,680,209 |
| 2024-09-04 | 3.180 | 3.200 | 3.120 | 3.120 | 3.120 | 3,355,400 |
| 2024-09-03 | 3.190 | 3.230 | 3.160 | 3.190 | 3.190 | 2,282,340 |
| 2024-09-02 | 3.190 | 3.230 | 3.170 | 3.180 | 3.180 | 2,817,924 |
| 2024-08-30 | 3.160 | 3.240 | 3.160 | 3.200 | 3.200 | 4,486,340 |
| 2024-08-29 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 4,383,200 |
| 2024-08-28 | 3.070 | 3.120 | 3.040 | 3.100 | 3.100 | 2,643,100 |
| 2024-08-27 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 2,069,560 |
| 2024-08-26 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 2,767,060 |
| 2024-08-23 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 3,282,060 |
| 2024-08-22 | 3.140 | 3.160 | 3.090 | 3.100 | 3.100 | 2,066,200 |
| 2024-08-21 | 3.140 | 3.150 | 3.120 | 3.120 | 3.120 | 2,350,000 |
| 2024-08-20 | 3.240 | 3.250 | 3.140 | 3.150 | 3.150 | 4,555,000 |
| 2024-08-19 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 2,840,100 |
| 2024-08-16 | 3.330 | 3.350 | 3.240 | 3.250 | 3.250 | 5,123,000 |
| 2024-08-15 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 3,646,060 |
| 2024-08-14 | 3.370 | 3.420 | 3.340 | 3.350 | 3.350 | 4,362,500 |
| 2024-08-13 | 3.310 | 3.380 | 3.260 | 3.380 | 3.380 | 6,568,320 |
| 2024-08-12 | 3.280 | 3.380 | 3.280 | 3.340 | 3.340 | 6,044,760 |
| 2024-08-09 | 3.280 | 3.330 | 3.270 | 3.280 | 3.280 | 3,032,145 |
| 2024-08-08 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 3,179,729 |
| 2024-08-07 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 2,516,080 |
| 2024-08-06 | 3.260 | 3.290 | 3.230 | 3.290 | 3.290 | 4,340,260 |
| 2024-08-05 | 3.300 | 3.330 | 3.230 | 3.230 | 3.230 | 4,243,400 |
| 2024-08-02 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 4,019,400 |
| 2024-08-01 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 5,016,780 |
| 2024-07-31 | 3.350 | 3.390 | 3.310 | 3.380 | 3.380 | 8,107,631 |
| 2024-07-30 | 3.300 | 3.400 | 3.290 | 3.350 | 3.350 | 9,749,220 |
| 2024-07-29 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 4,354,610 |
| 2024-07-26 | 3.190 | 3.280 | 3.190 | 3.240 | 3.240 | 6,378,260 |
| 2024-07-25 | 3.090 | 3.200 | 3.090 | 3.190 | 3.190 | 4,955,070 |
| 2024-07-24 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 6,148,394 |
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.