Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	8.900	8.980	8.440	8.460	7.950	40,548,129
2022-04-21	9.500	9.730	8.790	8.880	8.344	50,295,609
2022-04-20	9.380	9.770	9.080	9.720	9.134	59,459,641
2022-04-19	9.200	9.390	9.080	9.360	8.795	31,916,449
2022-04-18	9.170	9.280	8.950	9.230	8.673	28,827,811
2022-04-15	9.310	9.460	9.070	9.200	8.645	49,477,871
2022-04-14	9.290	9.710	9.200	9.480	8.908	47,160,820
2022-04-13	9.480	9.580	9.170	9.180	8.626	43,311,609
2022-04-12	9.590	9.750	9.380	9.670	9.087	46,079,152
2022-04-11	9.600	9.940	9.440	9.630	9.049	53,843,551
2022-04-08	9.900	10.150	9.580	9.780	9.190	71,963,562
2022-04-07	10.750	10.880	10.170	10.170	9.556	79,086,461
2022-04-06	11.780	12.290	11.300	11.300	10.618	109,641,000
2022-04-01	13.000	13.250	12.060	12.550	11.793	123,872,000
2022-03-31	11.800	13.400	11.670	13.400	12.591	157,589,906
2022-03-30	11.810	12.670	11.220	12.180	11.445	144,409,297
2022-03-29	13.130	13.130	11.400	11.520	10.825	160,206,203
2022-03-28	11.940	11.940	11.940	11.940	11.220	4,648,987
2022-03-25	10.000	10.850	9.940	10.850	10.195	27,442,500
2022-03-24	9.100	10.150	9.100	9.860	9.265	97,573,516
2022-03-23	9.860	9.860	9.190	9.230	8.673	75,782,711
2022-03-22	9.530	9.900	9.210	9.900	9.303	86,933,562
2022-03-21	8.220	9.000	8.200	9.000	8.457	39,150,754
2022-03-18	8.090	8.190	8.030	8.180	7.686	5,616,366
2022-03-17	7.900	8.300	7.840	8.060	7.574	11,687,230
2022-03-16	7.840	7.960	7.450	7.870	7.395	10,941,020
2022-03-15	8.170	8.310	7.730	7.760	7.292	10,220,610
2022-03-14	8.300	8.510	8.230	8.250	7.752	9,972,256
2022-03-11	8.030	8.380	7.990	8.370	7.865	12,235,510
2022-03-10	7.890	8.220	7.880	8.120	7.630	13,285,770
2022-03-09	8.340	8.400	7.550	7.800	7.329	20,409,311
2022-03-08	8.580	8.620	8.330	8.390	7.884	11,138,700
2022-03-07	8.760	8.780	8.480	8.550	8.034	12,611,360
2022-03-04	8.440	8.730	8.410	8.530	8.015	13,830,620
2022-03-03	8.610	8.610	8.440	8.480	7.968	7,824,635
2022-03-02	8.380	8.530	8.360	8.500	7.987	5,864,484
2022-03-01	8.430	8.500	8.390	8.440	7.931	5,272,434
2022-02-28	8.440	8.470	8.250	8.420	7.912	7,237,050
2022-02-25	8.430	8.550	8.340	8.400	7.893	8,011,977
2022-02-24	8.500	8.740	8.220	8.370	7.865	12,988,640
2022-02-23	8.500	8.610	8.500	8.550	8.034	5,554,428
2022-02-22	8.660	8.660	8.470	8.500	7.987	6,060,198
2022-02-21	8.520	8.690	8.410	8.680	8.156	8,819,169
2022-02-18	8.460	8.520	8.410	8.510	7.997	4,631,484
2022-02-17	8.460	8.580	8.460	8.490	7.978	6,016,228
2022-02-16	8.530	8.570	8.450	8.540	8.025	5,978,896
2022-02-15	8.480	8.620	8.390	8.520	8.006	5,046,438
2022-02-14	8.370	8.570	8.350	8.460	7.950	4,978,583
2022-02-11	8.780	8.780	8.340	8.420	7.912	8,491,966
2022-02-10	8.680	8.790	8.610	8.650	8.128	7,046,925
2022-02-09	8.580	8.750	8.440	8.710	8.184	9,249,084
2022-02-08	8.460	8.690	8.430	8.620	8.100	5,674,076
2022-02-07	8.520	8.640	8.450	8.550	8.034	9,827,653
2022-01-28	8.300	8.500	8.250	8.390	7.884	7,104,965
2022-01-27	8.520	8.520	8.170	8.180	7.686	7,516,888
2022-01-26	8.380	8.560	8.360	8.460	7.950	8,111,970
2022-01-25	9.040	9.290	8.370	8.380	7.874	17,312,750
2022-01-24	9.190	9.260	9.030	9.140	8.589	6,144,630
2022-01-21	9.240	9.380	9.000	9.190	8.636	15,014,450
2022-01-20	9.710	9.760	9.300	9.330	8.767	18,477,730

← NewerPage 19 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.