Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 7.600 | 7.600 | 7.030 | 7.160 | 6.813 | 20,772,051 |
| 2024-04-12 | 7.840 | 7.880 | 7.490 | 7.600 | 7.232 | 17,122,180 |
| 2024-04-11 | 7.760 | 7.950 | 7.700 | 7.800 | 7.422 | 20,922,400 |
| 2024-04-10 | 7.870 | 7.920 | 7.630 | 7.760 | 7.384 | 13,707,590 |
| 2024-04-09 | 8.000 | 8.040 | 7.720 | 7.930 | 7.546 | 18,872,090 |
| 2024-04-08 | 7.900 | 8.010 | 7.710 | 7.930 | 7.546 | 23,670,520 |
| 2024-04-03 | 7.780 | 8.200 | 7.720 | 7.940 | 7.555 | 32,715,850 |
| 2024-04-02 | 7.760 | 7.890 | 7.610 | 7.780 | 7.403 | 22,119,150 |
| 2024-04-01 | 7.270 | 7.800 | 7.250 | 7.750 | 7.375 | 33,010,531 |
| 2024-03-29 | 7.380 | 7.590 | 7.200 | 7.290 | 6.937 | 28,067,279 |
| 2024-03-28 | 6.850 | 7.610 | 6.800 | 7.560 | 7.194 | 44,083,520 |
| 2024-03-27 | 6.860 | 7.190 | 6.830 | 6.920 | 6.585 | 13,173,820 |
| 2024-03-26 | 6.800 | 6.830 | 6.720 | 6.830 | 6.499 | 7,281,480 |
| 2024-03-25 | 7.150 | 7.220 | 6.900 | 6.930 | 6.594 | 11,323,500 |
| 2024-03-22 | 7.000 | 7.000 | 6.870 | 6.900 | 6.566 | 6,046,800 |
| 2024-03-21 | 7.030 | 7.040 | 6.960 | 7.010 | 6.670 | 4,341,230 |
| 2024-03-20 | 6.960 | 7.040 | 6.950 | 7.030 | 6.689 | 5,049,149 |
| 2024-03-19 | 7.050 | 7.090 | 6.970 | 6.990 | 6.651 | 7,814,071 |
| 2024-03-18 | 6.940 | 7.030 | 6.890 | 7.030 | 6.689 | 7,221,190 |
| 2024-03-15 | 6.860 | 6.940 | 6.830 | 6.920 | 6.585 | 4,921,500 |
| 2024-03-14 | 6.980 | 7.100 | 6.860 | 6.900 | 6.566 | 7,231,920 |
| 2024-03-13 | 7.020 | 7.090 | 6.910 | 6.990 | 6.651 | 11,244,480 |
| 2024-03-12 | 6.950 | 7.080 | 6.940 | 7.060 | 6.718 | 9,927,434 |
| 2024-03-11 | 6.900 | 6.970 | 6.840 | 6.970 | 6.632 | 6,540,100 |
| 2024-03-08 | 6.960 | 6.980 | 6.870 | 6.920 | 6.585 | 6,219,543 |
| 2024-03-07 | 6.890 | 7.130 | 6.810 | 7.010 | 6.670 | 12,009,960 |
| 2024-03-06 | 6.930 | 7.020 | 6.890 | 6.900 | 6.566 | 8,154,727 |
| 2024-03-05 | 7.050 | 7.070 | 6.920 | 6.980 | 6.642 | 8,026,545 |
| 2024-03-04 | 7.050 | 7.250 | 7.020 | 7.100 | 6.756 | 10,029,790 |
| 2024-03-01 | 7.150 | 7.170 | 7.000 | 7.120 | 6.775 | 16,410,801 |
| 2024-02-29 | 7.290 | 7.290 | 6.970 | 7.200 | 6.851 | 30,689,619 |
| 2024-02-28 | 7.200 | 7.570 | 7.030 | 7.300 | 6.946 | 42,452,820 |
| 2024-02-27 | 6.720 | 6.880 | 6.680 | 6.880 | 6.547 | 7,544,890 |
| 2024-02-26 | 6.650 | 6.840 | 6.650 | 6.750 | 6.423 | 7,804,097 |
| 2024-02-23 | 6.720 | 6.730 | 6.640 | 6.720 | 6.394 | 5,580,460 |
| 2024-02-22 | 6.680 | 6.730 | 6.620 | 6.720 | 6.394 | 6,367,000 |
| 2024-02-21 | 6.590 | 6.750 | 6.520 | 6.680 | 6.356 | 7,559,722 |
| 2024-02-20 | 6.600 | 6.700 | 6.530 | 6.610 | 6.290 | 5,701,653 |
| 2024-02-19 | 6.750 | 6.800 | 6.530 | 6.630 | 6.309 | 6,500,181 |
| 2024-02-08 | 6.380 | 6.640 | 6.340 | 6.620 | 6.299 | 7,254,100 |
| 2024-02-07 | 6.430 | 6.610 | 6.240 | 6.330 | 6.023 | 7,982,297 |
| 2024-02-06 | 6.060 | 6.550 | 5.950 | 6.390 | 6.080 | 7,459,541 |
| 2024-02-05 | 6.350 | 6.360 | 5.850 | 6.120 | 5.824 | 9,121,349 |
| 2024-02-02 | 6.320 | 6.420 | 5.750 | 6.380 | 6.071 | 11,227,480 |
| 2024-02-01 | 6.190 | 6.440 | 6.110 | 6.280 | 5.976 | 6,525,690 |
| 2024-01-31 | 6.480 | 6.520 | 6.170 | 6.190 | 5.890 | 7,932,784 |
| 2024-01-30 | 6.730 | 6.810 | 6.500 | 6.530 | 6.214 | 6,200,080 |
| 2024-01-29 | 7.050 | 7.120 | 6.800 | 6.800 | 6.471 | 5,797,135 |
| 2024-01-26 | 6.850 | 7.190 | 6.820 | 7.030 | 6.689 | 9,615,980 |
| 2024-01-25 | 6.670 | 6.890 | 6.580 | 6.850 | 6.518 | 9,225,956 |
| 2024-01-24 | 7.090 | 7.180 | 6.410 | 6.710 | 6.385 | 19,414,189 |
| 2024-01-23 | 7.110 | 7.160 | 7.040 | 7.120 | 6.775 | 5,869,995 |
| 2024-01-22 | 7.300 | 7.360 | 7.010 | 7.100 | 6.756 | 6,870,800 |
| 2024-01-19 | 7.370 | 7.390 | 7.230 | 7.310 | 6.956 | 5,313,400 |
| 2024-01-18 | 7.100 | 7.330 | 7.070 | 7.270 | 6.918 | 8,020,921 |
| 2024-01-17 | 7.310 | 7.340 | 7.100 | 7.100 | 6.756 | 7,283,016 |
| 2024-01-16 | 7.380 | 7.440 | 7.230 | 7.320 | 6.965 | 8,754,534 |
| 2024-01-15 | 7.410 | 7.620 | 7.380 | 7.510 | 7.146 | 7,988,731 |
| 2024-01-12 | 7.370 | 7.640 | 7.350 | 7.410 | 7.051 | 8,571,569 |
| 2024-01-11 | 7.320 | 7.420 | 7.290 | 7.400 | 7.042 | 4,632,332 |
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.