Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	8.100	8.160	7.860	8.030	7.641	14,682,800
2023-07-14	8.150	8.430	8.070	8.310	7.907	22,188,109
2023-07-13	8.100	8.190	8.080	8.140	7.746	7,305,638
2023-07-12	8.130	8.260	8.050	8.070	7.679	10,095,530
2023-07-11	8.130	8.180	8.000	8.170	7.774	9,948,550
2023-07-10	8.200	8.250	8.080	8.130	7.736	8,923,818
2023-07-07	8.120	8.220	8.050	8.170	7.774	10,777,200
2023-07-06	8.180	8.250	8.080	8.120	7.727	14,043,380
2023-07-05	8.290	8.400	8.230	8.250	7.850	16,471,449
2023-07-04	8.370	8.560	8.260	8.390	7.984	27,044,900
2023-07-03	8.330	8.540	8.250	8.340	7.936	49,911,406
2023-06-30	8.250	8.500	8.210	8.500	8.088	57,688,688
2023-06-29	7.550	7.790	7.530	7.730	7.356	16,296,420
2023-06-28	7.590	7.750	7.460	7.640	7.270	15,604,940
2023-06-27	7.510	7.690	7.500	7.550	7.184	12,889,400
2023-06-26	7.700	7.810	7.470	7.500	7.137	18,163,410
2023-06-21	7.940	8.110	7.760	7.770	7.394	24,922,369
2023-06-20	8.290	8.520	7.900	7.900	7.517	57,151,238
2023-06-19	7.900	8.000	7.650	8.000	7.612	18,596,539
2023-06-16	7.170	7.280	7.150	7.270	6.918	5,978,423
2023-06-15	7.100	7.180	7.040	7.170	6.823	6,300,099
2023-06-14	7.130	7.150	7.060	7.080	6.737	5,007,547
2023-06-13	7.210	7.240	7.090	7.110	6.766	6,057,681
2023-06-12	7.120	7.210	7.030	7.190	6.842	7,012,917
2023-06-09	7.190	7.220	7.010	7.140	6.794	9,325,632
2023-06-08	7.290	7.290	7.160	7.180	6.832	6,500,964
2023-06-07	7.290	7.380	7.250	7.290	6.937	4,345,089
2023-06-06	7.500	7.520	7.250	7.290	6.937	8,350,900
2023-06-05	7.520	7.580	7.440	7.500	7.137	5,627,170
2023-06-02	7.560	7.630	7.530	7.550	7.184	6,066,333
2023-06-01	7.670	7.710	7.570	7.580	7.213	8,033,483
2023-05-31	7.770	7.930	7.690	7.720	7.346	7,606,150
2023-05-30	7.610	7.870	7.600	7.830	7.451	10,656,440
2023-05-29	7.620	7.680	7.430	7.660	7.289	9,583,619
2023-05-26	7.580	7.640	7.470	7.620	7.251	7,611,098
2023-05-25	7.610	7.660	7.460	7.570	7.203	7,681,193
2023-05-24	7.660	7.720	7.540	7.660	7.289	7,525,951
2023-05-23	7.670	7.850	7.660	7.700	7.327	10,865,970
2023-05-22	7.570	7.720	7.560	7.680	7.308	9,665,432
2023-05-19	7.320	7.740	7.230	7.620	7.251	22,040,350
2023-05-18	7.310	7.350	7.250	7.310	6.956	7,713,385
2023-05-17	7.240	7.320	7.150	7.310	6.956	9,042,809
2023-05-16	7.360	7.370	7.220	7.250	6.899	10,302,320
2023-05-15	7.200	7.550	7.180	7.380	7.023	19,645,490
2023-05-12	7.110	7.470	7.110	7.200	6.851	46,863,922
2023-05-11	8.000	8.190	8.000	8.000	7.517	9,672,200
2023-05-10	8.730	8.890	8.630	8.890	8.354	9,038,164
2023-05-09	8.690	8.880	8.650	8.760	8.231	9,261,024
2023-05-08	8.590	8.680	8.540	8.650	8.128	4,951,356
2023-05-05	8.780	8.840	8.550	8.590	8.072	5,274,486
2023-05-04	8.700	8.840	8.650	8.780	8.250	5,563,014
2023-04-28	8.530	8.790	8.480	8.720	8.194	7,058,522
2023-04-27	8.480	8.600	8.340	8.520	8.006	9,902,221
2023-04-26	8.520	8.770	8.510	8.750	8.222	5,796,426
2023-04-25	8.880	8.890	8.470	8.550	8.034	9,962,050
2023-04-24	8.830	8.960	8.720	8.900	8.363	5,997,259
2023-04-21	8.960	9.030	8.770	8.770	8.241	8,201,201
2023-04-20	9.110	9.120	8.950	8.960	8.419	7,752,438
2023-04-19	9.230	9.240	9.100	9.110	8.560	5,871,290
2023-04-18	9.160	9.260	9.150	9.210	8.654	6,436,703

← NewerPage 14 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.