Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.480	11.510	10.400	11.250	10.571	70,046,477
2022-10-20	10.450	10.630	10.330	10.460	9.829	25,454,660
2022-10-19	11.020	11.120	10.330	10.500	9.866	44,938,289
2022-10-18	10.790	11.250	10.620	11.160	10.487	33,423,578
2022-10-17	10.650	10.910	10.590	10.740	10.092	22,388,990
2022-10-14	10.190	10.850	10.130	10.680	10.036	33,457,211
2022-10-13	10.150	10.330	9.970	10.080	9.472	23,846,820
2022-10-12	10.100	10.170	9.600	10.150	9.538	37,348,070
2022-10-11	10.290	10.400	9.830	10.260	9.641	34,096,566
2022-10-10	10.470	10.960	10.170	10.250	9.632	38,626,289
2022-09-30	9.960	10.150	9.880	9.980	9.378	20,968,311
2022-09-29	10.380	10.400	9.810	9.900	9.303	28,752,600
2022-09-28	10.710	10.710	10.210	10.440	9.810	15,728,050
2022-09-27	10.380	10.730	10.340	10.710	10.064	16,152,000
2022-09-26	10.480	10.660	10.250	10.330	9.707	11,915,140
2022-09-23	10.830	10.840	10.430	10.520	9.885	14,149,790
2022-09-22	10.640	10.880	10.620	10.730	10.083	12,456,610
2022-09-21	10.680	10.860	10.440	10.730	10.083	11,040,480
2022-09-20	10.680	10.880	10.520	10.680	10.036	13,980,850
2022-09-19	10.520	10.600	10.200	10.590	9.951	16,947,141
2022-09-16	10.660	10.760	10.410	10.450	9.819	19,197,119
2022-09-15	11.130	11.290	10.560	10.660	10.017	24,528,270
2022-09-14	11.060	11.320	10.960	11.270	10.590	20,072,869
2022-09-13	11.400	11.600	11.140	11.190	10.515	14,526,540
2022-09-09	11.360	11.490	11.180	11.380	10.693	15,217,130
2022-09-08	11.630	11.690	11.340	11.340	10.656	15,264,920
2022-09-07	11.730	12.050	11.560	11.580	10.881	21,059,160
2022-09-06	11.590	11.860	11.380	11.730	11.022	22,472,580
2022-09-05	11.760	11.950	11.200	11.370	10.684	29,054,590
2022-09-02	12.170	12.260	11.800	11.910	11.191	25,184,211
2022-09-01	11.760	12.430	11.710	12.370	11.624	27,102,561
2022-08-31	12.190	12.450	11.780	11.830	11.116	22,469,721
2022-08-30	12.250	12.520	12.120	12.240	11.501	15,824,820
2022-08-29	12.180	12.520	11.930	12.250	11.511	17,582,279
2022-08-26	12.530	12.900	12.380	12.490	11.736	19,940,609
2022-08-25	12.440	12.770	12.150	12.530	11.774	23,056,131
2022-08-24	13.120	13.150	12.200	12.310	11.567	36,327,367
2022-08-23	12.320	13.370	12.270	12.990	12.206	38,823,922
2022-08-22	12.150	12.420	11.930	12.330	11.586	19,595,529
2022-08-19	12.520	12.680	12.330	12.420	11.671	23,414,600
2022-08-18	12.480	12.800	12.300	12.710	11.943	27,616,439
2022-08-17	12.300	12.530	12.180	12.530	11.774	31,777,090
2022-08-16	11.920	12.590	11.900	12.400	11.652	44,550,992
2022-08-15	12.050	12.140	11.450	11.830	11.116	35,515,539
2022-08-12	11.850	12.190	11.730	12.060	11.332	36,830,262
2022-08-11	11.850	11.970	11.680	11.730	11.022	25,638,920
2022-08-10	11.950	12.060	11.670	11.760	11.050	19,934,900
2022-08-09	12.200	12.320	11.780	11.840	11.126	35,760,102
2022-08-08	11.920	12.390	11.880	12.050	11.323	25,417,070
2022-08-05	11.690	11.950	11.690	11.870	11.154	17,787,279
2022-08-04	11.600	11.820	11.490	11.700	10.994	18,409,730
2022-08-03	11.310	12.110	11.270	11.550	10.853	35,031,680
2022-08-02	11.770	11.770	11.070	11.250	10.571	28,212,270
2022-08-01	11.970	12.060	11.560	11.880	11.163	29,337,039
2022-07-29	12.290	12.350	11.780	11.800	11.088	32,275,289
2022-07-28	12.250	12.600	12.170	12.270	11.530	32,074,881
2022-07-27	12.210	12.390	12.090	12.200	11.464	21,042,420
2022-07-26	12.310	12.490	11.980	12.210	11.473	30,892,619
2022-07-25	12.600	12.670	12.290	12.560	11.802	29,466,561
2022-07-22	13.450	13.450	12.490	12.510	11.755	55,575,961

← NewerPage 17 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.