Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	13.130	13.580	13.030	13.480	12.667	41,669,000
2022-07-20	13.380	13.550	12.980	13.100	12.310	30,082,189
2022-07-19	13.400	13.820	13.320	13.380	12.573	33,703,434
2022-07-18	12.840	13.530	12.810	13.400	12.591	35,078,070
2022-07-15	13.300	13.540	12.880	12.880	12.103	35,082,551
2022-07-14	13.040	13.170	12.760	13.050	12.263	24,110,180
2022-07-13	12.920	13.190	12.660	13.050	12.263	25,088,609
2022-07-12	13.420	13.570	12.920	12.930	12.150	41,333,832
2022-07-11	13.420	14.080	13.070	13.590	12.770	52,660,871
2022-07-08	13.130	13.680	13.130	13.310	12.507	47,823,594
2022-07-07	13.260	13.300	12.440	12.910	12.131	52,769,102
2022-07-06	14.000	14.110	12.880	13.250	12.451	87,056,977
2022-07-05	14.050	14.570	13.780	14.100	13.249	87,089,195
2022-07-04	13.220	14.920	13.190	14.600	13.719	129,105,297
2022-07-01	12.640	13.860	12.640	13.560	12.742	100,879,508
2022-06-30	13.300	13.300	11.870	12.600	11.840	111,212,797
2022-06-29	12.150	12.620	11.820	12.220	11.483	80,188,117
2022-06-28	11.270	12.180	11.260	12.180	11.445	81,910,781
2022-06-27	10.160	11.070	10.150	11.070	10.402	39,868,008
2022-06-24	10.090	10.180	9.930	10.060	9.453	14,584,830
2022-06-23	10.090	10.160	9.800	10.080	9.472	17,835,039
2022-06-22	9.980	10.290	9.880	10.090	9.481	22,041,990
2022-06-21	10.180	10.270	9.860	9.980	9.378	22,678,730
2022-06-20	9.830	10.360	9.830	10.250	9.632	27,893,740
2022-06-17	9.770	9.930	9.570	9.830	9.237	23,346,711
2022-06-16	9.710	10.050	9.700	9.900	9.303	30,621,801
2022-06-15	9.540	10.140	9.540	9.630	9.049	46,481,199
2022-06-14	9.220	9.660	9.110	9.600	9.021	40,030,848
2022-06-13	9.070	9.280	9.020	9.250	8.692	20,526,730
2022-06-10	8.730	9.180	8.720	9.160	8.607	25,289,170
2022-06-09	8.900	9.000	8.770	8.790	8.260	13,105,910
2022-06-08	9.170	9.180	8.840	8.970	8.429	23,027,910
2022-06-07	8.850	9.270	8.760	9.200	8.645	35,407,930
2022-06-06	8.480	8.970	8.450	8.830	8.297	21,249,520
2022-06-02	8.620	8.640	8.470	8.480	7.968	12,685,990
2022-06-01	8.640	8.800	8.600	8.650	8.128	17,447,350
2022-05-31	8.620	8.670	8.370	8.630	8.109	14,709,660
2022-05-30	8.620	8.670	8.500	8.650	8.128	14,735,670
2022-05-27	8.800	8.830	8.510	8.610	8.091	15,180,040
2022-05-26	8.990	9.030	8.550	8.760	8.231	17,814,680
2022-05-25	8.500	8.830	8.480	8.820	8.288	14,466,520
2022-05-24	9.100	9.240	8.580	8.590	8.072	25,830,359
2022-05-23	8.970	9.240	8.900	9.200	8.645	23,796,811
2022-05-20	8.800	9.050	8.800	8.970	8.429	19,280,080
2022-05-19	8.790	8.830	8.630	8.800	8.269	22,939,420
2022-05-18	9.060	9.190	8.880	8.970	8.429	28,349,600
2022-05-17	9.600	9.600	9.010	9.190	8.636	47,414,379
2022-05-16	9.600	10.150	9.280	9.650	9.068	73,169,367
2022-05-13	9.520	9.570	9.020	9.230	8.673	25,283,711
2022-05-12	8.810	9.250	8.700	9.210	8.654	26,585,039
2022-05-11	9.020	9.220	8.920	8.930	8.391	26,918,971
2022-05-10	8.760	9.160	8.680	9.020	8.476	30,432,580
2022-05-09	8.660	9.030	8.550	8.900	8.363	29,281,650
2022-05-06	8.400	8.820	8.280	8.690	8.166	27,403,359
2022-05-05	8.110	8.740	8.100	8.580	8.062	30,229,221
2022-04-29	7.930	8.350	7.930	8.270	7.771	30,757,160
2022-04-28	7.700	7.940	7.670	7.850	7.376	25,350,490
2022-04-27	7.390	7.880	7.300	7.840	7.367	33,877,898
2022-04-26	7.890	8.070	7.680	7.780	7.311	30,744,891
2022-04-25	8.400	8.450	7.800	7.860	7.386	37,192,020

← NewerPage 18 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.