Guilin Layn Natural Ingredients Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	7.330	7.360	7.210	7.320	6.965	2,673,030
2024-01-09	7.280	7.430	7.260	7.330	6.975	3,451,135
2024-01-08	7.350	7.390	7.250	7.280	6.927	4,010,620
2024-01-05	7.600	7.600	7.320	7.350	6.994	6,356,183
2024-01-04	7.640	7.650	7.460	7.480	7.118	8,397,820
2024-01-03	7.720	7.860	7.620	7.660	7.289	6,751,250
2024-01-02	7.770	7.800	7.700	7.760	7.384	5,323,300
2023-12-29	7.780	7.840	7.730	7.770	7.394	6,203,046
2023-12-28	7.670	7.900	7.600	7.780	7.403	7,242,949
2023-12-27	7.690	7.750	7.530	7.710	7.337	7,702,146
2023-12-26	7.770	8.090	7.620	7.700	7.327	12,100,600
2023-12-25	7.600	8.030	7.470	7.810	7.432	10,964,490
2023-12-22	7.730	7.760	7.560	7.580	7.213	3,396,990
2023-12-21	7.610	7.840	7.530	7.730	7.356	5,093,468
2023-12-20	7.720	7.780	7.650	7.650	7.279	3,042,530
2023-12-19	7.720	7.770	7.630	7.720	7.346	5,026,700
2023-12-18	7.760	7.900	7.700	7.760	7.384	5,523,130
2023-12-15	7.980	8.020	7.750	7.780	7.403	6,804,103
2023-12-14	7.980	8.090	7.920	7.990	7.603	6,856,364
2023-12-13	7.860	8.050	7.830	7.930	7.546	7,553,700
2023-12-12	7.990	8.110	7.850	7.860	7.479	7,676,009
2023-12-11	7.940	8.030	7.800	8.000	7.612	11,740,590
2023-12-08	8.040	8.290	7.970	7.980	7.593	11,169,300
2023-12-07	8.080	8.100	7.980	8.050	7.660	7,130,432
2023-12-06	8.080	8.170	8.020	8.100	7.708	8,202,334
2023-12-05	8.220	8.310	8.120	8.140	7.746	10,882,780
2023-12-04	7.980	8.330	7.970	8.290	7.888	18,054,070
2023-12-01	8.040	8.090	7.950	7.980	7.593	7,130,190
2023-11-30	8.070	8.100	8.000	8.060	7.670	7,321,233
2023-11-29	8.180	8.190	8.030	8.080	7.689	7,823,237
2023-11-28	8.070	8.220	7.980	8.170	7.774	10,976,180
2023-11-27	8.220	8.250	8.030	8.130	7.736	15,166,200
2023-11-24	8.000	8.250	8.000	8.200	7.803	23,256,211
2023-11-23	7.830	8.090	7.810	8.040	7.651	19,201,320
2023-11-22	7.830	7.910	7.780	7.840	7.460	6,758,950
2023-11-21	7.890	7.960	7.820	7.830	7.451	7,314,403
2023-11-20	7.850	7.930	7.800	7.900	7.517	8,676,750
2023-11-17	7.750	7.860	7.720	7.840	7.460	7,499,476
2023-11-16	7.900	7.940	7.770	7.770	7.394	8,150,273
2023-11-15	7.900	8.050	7.890	7.930	7.546	9,959,969
2023-11-14	7.870	7.940	7.830	7.890	7.508	10,025,570
2023-11-13	7.720	7.990	7.670	7.940	7.555	19,390,891
2023-11-10	7.700	7.750	7.600	7.740	7.365	6,273,168
2023-11-09	7.750	7.850	7.690	7.700	7.327	7,866,429
2023-11-08	7.770	7.870	7.660	7.750	7.375	11,971,690
2023-11-07	7.650	7.860	7.580	7.790	7.413	18,868,400
2023-11-06	7.450	7.670	7.430	7.670	7.298	13,764,480
2023-11-03	7.390	7.460	7.370	7.450	7.089	5,124,791
2023-11-02	7.450	7.470	7.360	7.370	7.013	4,632,800
2023-11-01	7.470	7.490	7.380	7.450	7.089	5,854,300
2023-10-31	7.450	7.500	7.420	7.460	7.099	6,584,900
2023-10-30	7.380	7.490	7.360	7.470	7.108	8,307,280
2023-10-27	7.250	7.420	7.190	7.400	7.042	9,974,711
2023-10-26	7.240	7.290	7.140	7.280	6.927	6,755,290
2023-10-25	7.280	7.490	7.240	7.300	6.946	7,410,989
2023-10-24	7.150	7.270	7.130	7.240	6.889	4,727,390
2023-10-23	7.250	7.280	7.110	7.170	6.823	5,111,398
2023-10-20	7.210	7.320	7.140	7.280	6.927	6,095,107
2023-10-19	7.180	7.300	7.120	7.200	6.851	6,858,867
2023-10-18	7.450	7.450	7.210	7.230	6.880	11,452,300

← NewerPage 12 of 21 · 1,208 trading daysOlder →

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.