Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	7.680	7.700	7.420	7.470	7.108	12,039,900
2023-10-16	7.560	7.740	7.540	7.660	7.289	16,655,461
2023-10-13	7.490	7.610	7.470	7.590	7.222	12,577,240
2023-10-12	7.490	7.560	7.430	7.540	7.175	9,590,296
2023-10-11	7.440	7.580	7.390	7.490	7.127	9,789,751
2023-10-10	7.450	7.480	7.370	7.380	7.023	8,323,519
2023-10-09	7.580	7.580	7.430	7.450	7.089	9,396,418
2023-09-28	7.550	7.620	7.500	7.620	7.251	10,917,270
2023-09-27	7.500	7.600	7.450	7.570	7.203	10,043,620
2023-09-26	7.570	7.600	7.470	7.480	7.118	9,903,100
2023-09-25	7.590	7.650	7.550	7.610	7.241	9,577,730
2023-09-22	7.530	7.590	7.430	7.590	7.222	10,891,100
2023-09-21	7.660	7.740	7.500	7.530	7.165	15,115,880
2023-09-20	7.770	7.940	7.720	7.730	7.356	14,729,540
2023-09-19	7.720	8.000	7.660	7.850	7.470	27,950,109
2023-09-18	7.830	7.900	7.740	7.820	7.441	17,792,100
2023-09-15	7.680	7.860	7.480	7.860	7.479	32,226,391
2023-09-14	7.630	7.850	7.600	7.650	7.279	23,399,400
2023-09-13	7.800	7.870	7.660	7.700	7.327	50,449,602
2023-09-12	7.720	8.120	7.690	8.120	7.727	75,224,641
2023-09-11	7.300	7.410	7.260	7.380	7.023	4,636,130
2023-09-08	7.280	7.320	7.230	7.280	6.927	3,214,803
2023-09-07	7.410	7.410	7.250	7.270	6.918	6,727,433
2023-09-06	7.460	7.540	7.390	7.440	7.080	5,670,700
2023-09-05	7.500	7.530	7.380	7.430	7.070	7,788,445
2023-09-04	7.500	7.610	7.450	7.560	7.194	12,171,600
2023-09-01	7.670	7.680	7.500	7.600	7.232	18,903,279
2023-08-31	7.370	7.770	7.360	7.700	7.327	28,808,131
2023-08-30	7.190	7.280	7.180	7.280	6.927	5,156,987
2023-08-29	7.060	7.230	7.050	7.220	6.870	6,403,903
2023-08-28	7.500	7.550	7.070	7.110	6.766	9,811,404
2023-08-25	7.140	7.210	7.080	7.200	6.851	6,102,700
2023-08-24	7.140	7.200	7.050	7.140	6.794	3,778,580
2023-08-23	7.170	7.230	7.110	7.110	6.766	3,471,630
2023-08-22	7.210	7.270	7.080	7.210	6.861	5,401,334
2023-08-21	7.260	7.330	7.200	7.200	6.851	4,244,759
2023-08-18	7.450	7.460	7.240	7.250	6.899	7,656,000
2023-08-17	7.380	7.480	7.330	7.470	7.108	5,244,385
2023-08-16	7.370	7.650	7.360	7.410	7.051	10,557,730
2023-08-15	7.430	7.440	7.280	7.380	7.023	7,662,794
2023-08-14	7.490	7.540	7.300	7.420	7.061	8,315,683
2023-08-11	7.640	7.740	7.490	7.510	7.146	8,544,963
2023-08-10	7.690	7.720	7.600	7.630	7.260	5,643,690
2023-08-09	7.580	7.740	7.530	7.730	7.356	11,533,350
2023-08-08	7.510	7.600	7.460	7.580	7.213	4,840,756
2023-08-07	7.650	7.660	7.460	7.510	7.146	7,186,852
2023-08-04	7.650	7.730	7.620	7.640	7.270	7,330,603
2023-08-03	7.570	7.680	7.570	7.680	7.308	4,656,034
2023-08-02	7.660	7.680	7.560	7.590	7.222	4,914,300
2023-08-01	7.730	7.770	7.610	7.650	7.279	6,613,073
2023-07-31	7.670	7.810	7.670	7.770	7.394	6,844,249
2023-07-28	7.590	7.690	7.530	7.680	7.308	7,112,099
2023-07-27	7.730	7.760	7.590	7.600	7.232	6,641,800
2023-07-26	7.810	7.820	7.710	7.720	7.346	6,138,400
2023-07-25	7.720	7.850	7.720	7.830	7.451	7,619,400
2023-07-24	7.770	7.780	7.640	7.690	7.317	5,646,160
2023-07-21	7.730	7.870	7.710	7.750	7.375	7,020,412
2023-07-20	7.820	7.870	7.720	7.730	7.356	6,313,570
2023-07-19	7.840	7.930	7.810	7.860	7.479	6,413,516
2023-07-18	7.990	8.030	7.790	7.840	7.460	14,199,000

← NewerPage 13 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.