Guilin Layn Natural Ingredients Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	9.650	10.130	9.630	9.800	9.209	21,352,170
2022-01-18	10.300	10.390	9.630	9.760	9.171	32,778,898
2022-01-17	10.600	10.640	9.950	10.210	9.594	55,074,980
2022-01-14	9.250	10.340	9.250	10.340	9.716	29,315,369
2022-01-13	10.040	10.380	9.370	9.400	8.833	40,253,070
2022-01-12	9.590	9.880	9.470	9.640	9.058	24,041,301
2022-01-11	9.710	9.920	9.550	9.620	9.040	22,516,449
2022-01-10	9.530	9.830	9.300	9.760	9.171	24,751,080
2022-01-07	9.420	9.750	9.350	9.490	8.917	28,255,381
2022-01-06	9.190	9.460	9.070	9.390	8.823	19,795,811
2022-01-05	9.570	9.630	9.250	9.340	8.776	21,763,770
2022-01-04	9.710	9.950	9.520	9.630	9.049	26,501,039
2021-12-31	9.520	9.750	9.410	9.710	9.124	23,319,400
2021-12-30	9.230	9.640	9.160	9.480	8.908	24,051,971
2021-12-29	9.400	9.550	9.220	9.230	8.673	14,492,010
2021-12-28	9.500	9.660	9.290	9.350	8.786	20,080,570
2021-12-27	9.410	9.850	9.350	9.550	8.974	33,699,488
2021-12-24	8.790	9.550	8.790	9.350	8.786	45,209,793
2021-12-23	8.830	8.960	8.780	8.860	8.325	10,074,040
2021-12-22	8.630	8.880	8.610	8.870	8.335	16,621,680
2021-12-21	8.550	8.630	8.520	8.630	8.109	7,769,490
2021-12-20	8.510	8.680	8.500	8.580	8.062	8,851,068
2021-12-17	8.600	8.600	8.490	8.520	8.006	7,974,212
2021-12-16	8.530	8.620	8.510	8.610	8.091	6,607,524
2021-12-15	8.590	8.650	8.490	8.600	8.081	10,044,000
2021-12-14	8.630	8.730	8.590	8.600	8.081	11,766,180
2021-12-13	8.710	8.770	8.470	8.690	8.166	23,291,961
2021-12-10	9.020	9.020	8.770	8.770	8.241	11,012,000
2021-12-09	8.950	9.000	8.850	8.990	8.448	9,965,882
2021-12-08	8.960	9.080	8.860	8.920	8.382	11,845,340
2021-12-07	9.000	9.000	8.750	8.900	8.363	13,898,700
2021-12-06	8.980	9.070	8.770	9.000	8.457	15,062,820
2021-12-03	9.040	9.080	8.860	8.990	8.448	11,352,450
2021-12-02	9.110	9.250	8.990	9.020	8.476	13,288,300
2021-12-01	9.250	9.250	9.070	9.100	8.551	13,826,380
2021-11-30	9.150	9.300	9.040	9.270	8.711	19,138,199
2021-11-29	8.840	9.260	8.810	9.180	8.626	27,145,061
2021-11-26	8.840	9.030	8.810	8.940	8.401	14,571,210
2021-11-25	8.850	9.050	8.790	8.790	8.260	17,910,279
2021-11-24	8.720	8.880	8.650	8.840	8.307	11,867,920
2021-11-23	8.750	8.880	8.720	8.770	8.241	11,340,700
2021-11-22	9.030	9.030	8.770	8.800	8.269	22,983,471
2021-11-19	8.950	9.080	8.750	9.050	8.504	22,857,230
2021-11-18	8.630	8.970	8.600	8.880	8.344	22,216,891
2021-11-17	8.650	8.720	8.550	8.650	8.128	8,663,456
2021-11-16	8.650	8.800	8.610	8.690	8.166	12,626,740
2021-11-15	8.570	8.760	8.530	8.680	8.156	16,892,449
2021-11-12	8.560	8.670	8.470	8.570	8.053	14,012,000
2021-11-11	8.740	8.760	8.350	8.560	8.044	25,205,340
2021-11-10	8.550	8.790	8.450	8.760	8.231	24,280,260
2021-11-09	8.420	8.630	8.350	8.520	8.006	14,219,340
2021-11-08	8.520	8.540	8.110	8.360	7.856	13,436,670
2021-11-05	8.330	8.600	8.260	8.530	8.015	14,050,210
2021-11-04	8.280	8.380	8.250	8.340	7.837	6,338,329
2021-11-03	8.390	8.410	8.180	8.330	7.827	6,108,324
2021-11-02	8.590	8.630	8.250	8.410	7.903	8,961,127
2021-11-01	8.550	8.730	8.470	8.590	8.072	14,569,630
2021-10-29	8.380	8.600	8.220	8.570	8.053	11,337,160
2021-10-28	8.290	8.430	8.070	8.430	7.921	8,503,904
2021-10-27	8.390	8.430	8.180	8.410	7.903	7,577,549

← NewerPage 20 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.