Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.950	10.130	9.910	10.060	9.453	10,706,870
2023-01-13	9.850	9.970	9.820	9.950	9.350	7,130,339
2023-01-12	9.980	10.040	9.760	9.830	9.237	11,977,070
2023-01-11	10.150	10.310	9.970	9.980	9.378	11,939,070
2023-01-10	10.050	10.150	9.900	10.150	9.538	12,090,400
2023-01-09	10.290	10.370	10.000	10.060	9.453	18,682,080
2023-01-06	10.510	10.590	10.260	10.310	9.688	16,398,869
2023-01-05	10.120	10.730	9.870	10.460	9.829	31,103,230
2023-01-04	9.830	9.950	9.740	9.910	9.312	11,844,780
2023-01-03	9.790	10.050	9.720	9.910	9.312	20,487,670
2022-12-30	9.550	9.600	9.420	9.500	8.927	8,593,864
2022-12-29	9.440	9.650	9.360	9.520	8.946	11,429,130
2022-12-28	9.620	9.670	9.430	9.490	8.917	10,559,900
2022-12-27	9.650	9.670	9.370	9.660	9.077	12,716,170
2022-12-26	9.540	9.640	9.510	9.630	9.049	8,208,064
2022-12-23	9.510	9.580	9.350	9.530	8.955	10,770,100
2022-12-22	9.780	9.850	9.480	9.500	8.927	14,207,790
2022-12-21	9.980	10.050	9.690	9.740	9.152	15,872,580
2022-12-20	10.230	10.290	9.890	9.980	9.378	13,277,330
2022-12-19	10.700	10.780	10.260	10.290	9.669	17,404,369
2022-12-16	10.730	10.960	10.650	10.760	10.111	17,242,760
2022-12-15	10.980	11.060	10.700	10.710	10.064	16,623,631
2022-12-14	10.940	11.280	10.870	11.020	10.355	22,159,211
2022-12-13	11.010	11.040	10.650	11.010	10.346	24,990,100
2022-12-12	10.930	11.090	10.900	10.970	10.308	23,597,760
2022-12-09	10.960	11.020	10.790	10.910	10.252	18,615,500
2022-12-08	11.040	11.050	10.820	10.960	10.299	24,034,699
2022-12-07	10.750	11.080	10.660	11.010	10.346	30,827,570
2022-12-06	10.630	10.950	10.540	10.770	10.120	23,768,840
2022-12-05	10.710	10.970	10.540	10.710	10.064	25,311,100
2022-12-02	10.360	10.560	10.320	10.500	9.866	18,267,680
2022-12-01	10.480	10.550	10.270	10.340	9.716	18,141,369
2022-11-30	10.510	10.620	10.350	10.410	9.782	18,253,730
2022-11-29	10.180	10.610	10.160	10.570	9.932	26,872,580
2022-11-28	10.130	10.370	10.060	10.160	9.547	18,489,400
2022-11-25	10.520	10.530	10.160	10.280	9.660	23,417,721
2022-11-24	10.450	10.740	10.400	10.590	9.951	22,846,680
2022-11-23	10.930	11.300	10.300	10.500	9.866	32,565,820
2022-11-22	11.220	11.320	10.860	10.920	10.261	34,004,312
2022-11-21	11.130	11.160	10.870	11.010	10.346	28,793,721
2022-11-18	11.200	11.490	10.990	11.220	10.543	52,728,688
2022-11-17	10.700	11.790	10.620	11.320	10.637	70,495,727
2022-11-16	10.650	10.930	10.590	10.770	10.120	27,309,199
2022-11-15	10.930	10.930	10.480	10.720	10.073	31,584,830
2022-11-14	10.700	10.930	10.420	10.790	10.139	41,250,367
2022-11-11	10.630	11.100	10.470	10.540	9.904	50,574,020
2022-11-10	10.560	10.730	10.420	10.440	9.810	31,232,539
2022-11-09	10.310	10.800	10.230	10.680	10.036	40,678,219
2022-11-08	10.270	10.320	10.020	10.310	9.688	20,205,471
2022-11-07	10.400	10.560	10.150	10.270	9.650	23,948,760
2022-11-04	10.130	10.360	10.130	10.290	9.669	23,921,020
2022-11-03	10.110	10.250	10.010	10.120	9.509	22,555,689
2022-11-02	9.900	10.480	9.810	10.190	9.575	39,867,793
2022-11-01	9.830	10.130	9.760	10.000	9.397	27,931,170
2022-10-31	9.510	9.870	9.510	9.730	9.143	21,927,439
2022-10-28	10.270	10.280	9.600	9.700	9.115	39,403,727
2022-10-27	10.350	10.490	9.960	10.320	9.697	39,667,969
2022-10-26	10.020	10.700	10.020	10.330	9.707	55,675,512
2022-10-25	10.750	10.750	9.790	9.910	9.312	59,708,879
2022-10-24	11.250	11.350	10.770	10.880	10.224	58,316,980

← NewerPage 16 of 21 · 1,202 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.