Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	9.160	9.260	9.150	9.210	8.654	6,436,703
2023-04-17	9.120	9.180	9.080	9.170	8.617	5,601,109
2023-04-14	9.200	9.250	9.110	9.130	8.579	6,231,750
2023-04-13	9.090	9.220	9.000	9.200	8.645	7,676,862
2023-04-12	9.130	9.190	9.060	9.090	8.542	6,998,057
2023-04-11	9.290	9.290	9.050	9.130	8.579	11,008,520
2023-04-10	9.420	9.520	9.200	9.230	8.673	10,586,630
2023-04-07	9.400	9.460	9.370	9.410	8.842	6,628,218
2023-04-06	9.530	9.580	9.350	9.410	8.842	8,678,093
2023-04-04	9.510	9.640	9.490	9.590	9.011	10,232,640
2023-04-03	9.460	9.570	9.420	9.500	8.927	8,842,181
2023-03-31	9.300	9.520	9.300	9.500	8.927	7,936,580
2023-03-30	9.520	9.530	9.260	9.340	8.776	13,275,860
2023-03-29	9.800	9.800	9.470	9.520	8.946	17,272,410
2023-03-28	9.830	9.920	9.820	9.860	9.265	6,752,127
2023-03-27	9.920	9.920	9.800	9.820	9.228	8,636,269
2023-03-24	10.030	10.060	9.820	9.870	9.274	11,053,670
2023-03-23	9.970	10.030	9.910	10.020	9.415	7,192,014
2023-03-22	10.070	10.150	9.960	10.020	9.415	9,008,692
2023-03-21	9.990	10.100	9.910	10.090	9.481	8,331,390
2023-03-20	9.880	10.090	9.740	10.000	9.397	12,754,230
2023-03-17	9.860	9.910	9.800	9.880	9.284	8,690,386
2023-03-16	9.950	9.980	9.760	9.780	9.190	14,098,500
2023-03-15	9.970	10.110	9.970	10.020	9.415	10,507,830
2023-03-14	9.980	10.080	9.890	9.960	9.359	10,061,980
2023-03-13	9.980	10.030	9.870	9.980	9.378	10,341,930
2023-03-10	9.950	10.150	9.890	10.070	9.462	13,034,390
2023-03-09	10.130	10.220	10.020	10.080	9.472	11,112,000
2023-03-08	9.980	10.080	9.950	10.060	9.453	13,078,640
2023-03-07	10.430	10.430	10.000	10.050	9.444	24,238,150
2023-03-06	10.380	10.490	10.250	10.430	9.801	16,586,461
2023-03-03	10.340	10.440	10.280	10.350	9.726	17,706,449
2023-03-02	10.700	10.710	10.360	10.380	9.754	30,759,230
2023-03-01	10.880	10.960	10.570	10.650	10.007	31,228,551
2023-02-28	10.620	10.880	10.410	10.790	10.139	52,889,961
2023-02-27	10.880	11.140	10.490	10.620	9.979	72,957,922
2023-02-24	10.260	10.290	10.090	10.130	9.519	8,531,354
2023-02-23	10.400	10.430	10.160	10.220	9.603	14,733,960
2023-02-22	10.350	10.600	10.300	10.400	9.773	15,993,890
2023-02-21	10.400	10.480	10.290	10.380	9.754	10,836,410
2023-02-20	10.240	10.460	10.080	10.460	9.829	17,346,930
2023-02-17	10.250	10.430	10.150	10.240	9.622	15,285,210
2023-02-16	10.460	10.670	10.100	10.260	9.641	21,271,570
2023-02-15	10.560	10.720	10.440	10.470	9.838	14,860,390
2023-02-14	10.600	10.630	10.450	10.560	9.923	11,608,300
2023-02-13	10.490	10.640	10.400	10.590	9.951	18,450,721
2023-02-10	10.280	10.530	10.250	10.450	9.819	19,642,131
2023-02-09	10.180	10.290	10.150	10.280	9.660	8,884,926
2023-02-08	10.340	10.350	10.180	10.200	9.585	10,348,520
2023-02-07	10.380	10.420	10.220	10.390	9.763	12,787,860
2023-02-06	10.290	10.530	10.160	10.380	9.754	17,614,949
2023-02-03	10.340	10.370	10.080	10.200	9.585	13,037,020
2023-02-02	10.230	10.440	10.200	10.340	9.716	20,804,199
2023-02-01	10.030	10.280	9.990	10.260	9.641	20,565,039
2023-01-31	9.910	10.050	9.820	10.020	9.415	16,860,801
2023-01-30	9.840	9.920	9.790	9.910	9.312	17,749,211
2023-01-20	9.720	9.830	9.680	9.740	9.152	19,745,439
2023-01-19	9.800	9.870	9.720	9.830	9.237	8,396,832
2023-01-18	9.900	9.930	9.820	9.830	9.237	7,263,041
2023-01-17	10.100	10.120	9.820	9.900	9.303	9,026,983

← NewerPage 15 of 21 · 1,209 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.