Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 7.040 | 7.130 | 7.010 | 7.060 | 6.896 | 9,909,306 |
| 2024-07-11 | 7.060 | 7.140 | 7.020 | 7.060 | 6.896 | 16,554,400 |
| 2024-07-10 | 6.850 | 7.070 | 6.760 | 6.980 | 6.818 | 18,785,039 |
| 2024-07-09 | 6.710 | 6.880 | 6.640 | 6.870 | 6.710 | 11,346,760 |
| 2024-07-08 | 6.860 | 6.880 | 6.620 | 6.640 | 6.486 | 6,936,779 |
| 2024-07-05 | 6.650 | 6.810 | 6.610 | 6.810 | 6.652 | 6,374,626 |
| 2024-07-04 | 6.820 | 6.880 | 6.630 | 6.680 | 6.525 | 8,270,093 |
| 2024-07-03 | 6.950 | 7.020 | 6.850 | 6.860 | 6.700 | 6,844,500 |
| 2024-07-02 | 6.890 | 7.000 | 6.880 | 6.960 | 6.798 | 7,506,934 |
| 2024-07-01 | 6.800 | 6.930 | 6.760 | 6.930 | 6.769 | 7,198,706 |
| 2024-06-28 | 6.770 | 6.880 | 6.720 | 6.840 | 6.681 | 7,641,500 |
| 2024-06-27 | 6.900 | 6.920 | 6.760 | 6.780 | 6.622 | 7,804,100 |
| 2024-06-26 | 6.660 | 6.930 | 6.640 | 6.920 | 6.759 | 9,524,985 |
| 2024-06-25 | 6.680 | 6.770 | 6.620 | 6.690 | 6.534 | 9,016,452 |
| 2024-06-24 | 6.860 | 6.860 | 6.600 | 6.620 | 6.466 | 11,318,950 |
| 2024-06-21 | 6.860 | 6.980 | 6.830 | 6.880 | 6.720 | 7,061,260 |
| 2024-06-20 | 7.030 | 7.100 | 6.870 | 6.880 | 6.720 | 12,453,910 |
| 2024-06-19 | 7.070 | 7.100 | 7.010 | 7.040 | 6.876 | 7,559,020 |
| 2024-06-18 | 7.020 | 7.110 | 7.000 | 7.080 | 6.915 | 7,910,103 |
| 2024-06-17 | 7.050 | 7.100 | 6.990 | 6.990 | 6.827 | 10,143,800 |
| 2024-06-14 | 7.110 | 7.130 | 7.030 | 7.090 | 6.925 | 8,501,350 |
| 2024-06-13 | 7.230 | 7.260 | 7.070 | 7.100 | 6.935 | 11,375,100 |
| 2024-06-12 | 7.200 | 7.300 | 7.140 | 7.270 | 7.101 | 13,051,500 |
| 2024-06-11 | 7.140 | 7.160 | 7.010 | 7.130 | 6.964 | 9,109,800 |
| 2024-06-07 | 7.100 | 7.150 | 7.050 | 7.140 | 6.974 | 14,340,790 |
| 2024-06-06 | 7.310 | 7.370 | 6.970 | 7.050 | 6.886 | 21,915,250 |
| 2024-06-05 | 7.390 | 7.460 | 7.310 | 7.320 | 7.150 | 11,642,200 |
| 2024-06-04 | 7.410 | 7.450 | 7.320 | 7.400 | 7.228 | 11,441,100 |
| 2024-06-03 | 7.510 | 7.570 | 7.380 | 7.450 | 7.277 | 16,049,500 |
| 2024-05-31 | 7.760 | 7.830 | 7.740 | 7.760 | 7.384 | 12,201,300 |
| 2024-05-30 | 7.800 | 7.870 | 7.710 | 7.740 | 7.365 | 14,399,760 |
| 2024-05-29 | 7.840 | 7.890 | 7.800 | 7.820 | 7.441 | 14,779,200 |
| 2024-05-28 | 7.980 | 7.990 | 7.820 | 7.840 | 7.460 | 17,406,961 |
| 2024-05-27 | 7.840 | 8.020 | 7.790 | 8.010 | 7.622 | 23,090,461 |
| 2024-05-24 | 8.000 | 8.080 | 7.920 | 7.960 | 7.574 | 28,088,480 |
| 2024-05-23 | 8.170 | 8.170 | 7.880 | 7.930 | 7.546 | 41,044,969 |
| 2024-05-22 | 8.490 | 8.550 | 8.210 | 8.280 | 7.879 | 46,051,660 |
| 2024-05-21 | 8.600 | 8.620 | 8.400 | 8.490 | 8.079 | 43,553,648 |
| 2024-05-20 | 8.320 | 8.820 | 8.320 | 8.700 | 8.279 | 81,312,031 |
| 2024-05-17 | 8.230 | 8.520 | 8.180 | 8.490 | 8.079 | 83,984,203 |
| 2024-05-16 | 9.110 | 9.150 | 8.360 | 8.360 | 7.955 | 139,395,594 |
| 2024-05-15 | 9.270 | 9.270 | 9.270 | 9.270 | 8.821 | 16,333,000 |
| 2024-05-14 | 9.750 | 10.300 | 9.550 | 10.300 | 9.801 | 167,803,203 |
| 2024-05-13 | 8.690 | 9.710 | 8.650 | 9.360 | 8.907 | 113,793,203 |
| 2024-05-10 | 8.820 | 9.270 | 8.700 | 8.830 | 8.402 | 80,035,844 |
| 2024-05-09 | 8.920 | 9.590 | 8.550 | 9.020 | 8.583 | 115,640,398 |
| 2024-05-08 | 8.500 | 9.080 | 8.330 | 9.080 | 8.640 | 82,953,281 |
| 2024-05-07 | 8.340 | 8.840 | 8.170 | 8.250 | 7.850 | 66,765,031 |
| 2024-05-06 | 8.000 | 8.350 | 7.840 | 8.100 | 7.708 | 66,608,250 |
| 2024-04-30 | 7.660 | 7.910 | 7.550 | 7.840 | 7.460 | 33,218,961 |
| 2024-04-29 | 7.300 | 7.780 | 7.300 | 7.600 | 7.232 | 32,708,770 |
| 2024-04-26 | 7.440 | 7.480 | 7.110 | 7.170 | 6.823 | 22,952,930 |
| 2024-04-25 | 7.160 | 7.510 | 7.140 | 7.500 | 7.137 | 18,451,520 |
| 2024-04-24 | 7.000 | 7.200 | 6.950 | 7.180 | 6.832 | 10,057,900 |
| 2024-04-23 | 6.920 | 7.070 | 6.890 | 6.980 | 6.642 | 7,287,842 |
| 2024-04-22 | 6.930 | 7.090 | 6.830 | 6.950 | 6.613 | 6,967,295 |
| 2024-04-19 | 7.070 | 7.230 | 6.940 | 7.020 | 6.680 | 9,842,955 |
| 2024-04-18 | 7.010 | 7.250 | 6.920 | 7.120 | 6.775 | 11,467,600 |
| 2024-04-17 | 6.700 | 7.010 | 6.670 | 7.010 | 6.670 | 12,653,020 |
| 2024-04-16 | 7.130 | 7.230 | 6.600 | 6.610 | 6.290 | 17,592,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.1000 CNY |
| 2025-06-09 | 0.1000 CNY |
| 2024-06-03 | 0.2000 CNY |
| 2023-05-12 | 0.1000 CNY |
| 2021-05-25 | 0.0500 CNY |
| 2020-06-23 | 0.0500 CNY |
| 2019-06-19 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.