Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 7.870 | 7.930 | 7.840 | 7.910 | 7.824 | 7,061,375 |
| 2025-10-09 | 7.900 | 7.950 | 7.800 | 7.880 | 7.794 | 9,185,632 |
| 2025-09-30 | 7.870 | 8.080 | 7.850 | 7.930 | 7.843 | 16,450,410 |
| 2025-09-29 | 7.700 | 7.730 | 7.580 | 7.720 | 7.636 | 4,795,518 |
| 2025-09-26 | 7.680 | 7.720 | 7.580 | 7.720 | 7.636 | 4,993,213 |
| 2025-09-25 | 7.740 | 7.790 | 7.650 | 7.690 | 7.606 | 6,561,866 |
| 2025-09-24 | 7.600 | 7.690 | 7.580 | 7.680 | 7.596 | 5,681,790 |
| 2025-09-23 | 7.690 | 7.690 | 7.480 | 7.640 | 7.556 | 7,982,058 |
| 2025-09-22 | 7.790 | 7.810 | 7.640 | 7.700 | 7.616 | 7,334,354 |
| 2025-09-19 | 7.890 | 7.890 | 7.760 | 7.770 | 7.685 | 10,289,220 |
| 2025-09-18 | 7.910 | 8.070 | 7.840 | 7.940 | 7.853 | 13,746,080 |
| 2025-09-17 | 7.890 | 7.970 | 7.840 | 7.920 | 7.833 | 7,426,690 |
| 2025-09-16 | 7.850 | 7.890 | 7.820 | 7.890 | 7.804 | 6,104,360 |
| 2025-09-15 | 7.890 | 7.910 | 7.820 | 7.850 | 7.764 | 6,738,950 |
| 2025-09-12 | 7.950 | 7.960 | 7.870 | 7.880 | 7.794 | 7,036,866 |
| 2025-09-11 | 7.930 | 7.960 | 7.840 | 7.960 | 7.873 | 7,789,918 |
| 2025-09-10 | 7.920 | 7.950 | 7.860 | 7.930 | 7.843 | 5,403,191 |
| 2025-09-09 | 8.000 | 8.010 | 7.890 | 7.940 | 7.853 | 6,732,360 |
| 2025-09-08 | 7.880 | 8.020 | 7.860 | 8.010 | 7.922 | 10,496,950 |
| 2025-09-05 | 7.830 | 7.880 | 7.750 | 7.880 | 7.794 | 8,714,510 |
| 2025-09-04 | 7.770 | 7.870 | 7.720 | 7.810 | 7.725 | 9,804,905 |
| 2025-09-03 | 7.860 | 7.930 | 7.740 | 7.770 | 7.685 | 11,045,780 |
| 2025-09-02 | 8.050 | 8.110 | 7.870 | 7.890 | 7.804 | 14,451,230 |
| 2025-09-01 | 7.970 | 8.110 | 7.900 | 8.040 | 7.952 | 13,604,900 |
| 2025-08-29 | 8.100 | 8.160 | 7.940 | 7.970 | 7.883 | 25,018,279 |
| 2025-08-28 | 8.320 | 8.360 | 8.080 | 8.240 | 8.150 | 18,559,820 |
| 2025-08-27 | 8.480 | 8.540 | 8.300 | 8.320 | 8.229 | 19,827,551 |
| 2025-08-26 | 8.420 | 8.560 | 8.380 | 8.510 | 8.417 | 22,152,520 |
| 2025-08-25 | 8.260 | 8.450 | 8.210 | 8.440 | 8.348 | 28,151,670 |
| 2025-08-22 | 8.280 | 8.320 | 8.180 | 8.290 | 8.199 | 33,032,352 |
| 2025-08-21 | 8.560 | 8.580 | 8.140 | 8.180 | 8.091 | 50,673,648 |
| 2025-08-20 | 8.490 | 8.580 | 8.450 | 8.560 | 8.466 | 17,699,359 |
| 2025-08-19 | 8.520 | 8.690 | 8.450 | 8.550 | 8.457 | 30,202,070 |
| 2025-08-18 | 8.670 | 8.750 | 8.580 | 8.610 | 8.516 | 44,467,727 |
| 2025-08-15 | 8.560 | 8.730 | 8.460 | 8.710 | 8.615 | 47,395,168 |
| 2025-08-14 | 8.820 | 9.000 | 8.520 | 8.630 | 8.536 | 70,208,008 |
| 2025-08-13 | 8.560 | 8.700 | 8.380 | 8.520 | 8.427 | 85,980,000 |
| 2025-08-12 | 9.160 | 9.200 | 8.650 | 8.720 | 8.625 | 116,862,703 |
| 2025-08-11 | 8.370 | 8.370 | 8.290 | 8.360 | 8.269 | 11,905,850 |
| 2025-08-08 | 8.330 | 8.380 | 8.270 | 8.350 | 8.259 | 10,258,500 |
| 2025-08-07 | 8.390 | 8.420 | 8.300 | 8.350 | 8.259 | 11,018,440 |
| 2025-08-06 | 8.510 | 8.580 | 8.350 | 8.390 | 8.298 | 14,202,830 |
| 2025-08-05 | 8.530 | 8.740 | 8.420 | 8.500 | 8.407 | 20,223,000 |
| 2025-08-04 | 8.440 | 8.500 | 8.270 | 8.500 | 8.407 | 20,013,320 |
| 2025-08-01 | 8.230 | 8.550 | 8.230 | 8.440 | 8.348 | 28,428,699 |
| 2025-07-31 | 8.210 | 8.430 | 8.180 | 8.270 | 8.180 | 18,586,689 |
| 2025-07-30 | 8.290 | 8.360 | 8.170 | 8.250 | 8.160 | 16,802,279 |
| 2025-07-29 | 8.350 | 8.380 | 8.200 | 8.300 | 8.209 | 13,925,790 |
| 2025-07-28 | 8.260 | 8.470 | 8.250 | 8.380 | 8.288 | 19,733,270 |
| 2025-07-25 | 8.280 | 8.380 | 8.230 | 8.260 | 8.170 | 14,466,300 |
| 2025-07-24 | 8.130 | 8.300 | 8.130 | 8.270 | 8.180 | 13,662,980 |
| 2025-07-23 | 8.180 | 8.250 | 8.140 | 8.150 | 8.061 | 12,346,920 |
| 2025-07-22 | 8.280 | 8.280 | 8.150 | 8.190 | 8.100 | 13,343,300 |
| 2025-07-21 | 8.260 | 8.300 | 8.200 | 8.290 | 8.199 | 12,175,050 |
| 2025-07-18 | 8.380 | 8.420 | 8.200 | 8.260 | 8.170 | 19,117,080 |
| 2025-07-17 | 8.240 | 8.390 | 8.200 | 8.340 | 8.249 | 17,490,400 |
| 2025-07-16 | 8.150 | 8.300 | 8.070 | 8.240 | 8.150 | 18,539,660 |
| 2025-07-15 | 8.150 | 8.230 | 7.980 | 8.150 | 8.061 | 18,874,400 |
| 2025-07-14 | 8.050 | 8.210 | 8.050 | 8.150 | 8.061 | 14,413,120 |
| 2025-07-11 | 8.140 | 8.180 | 8.030 | 8.050 | 7.962 | 17,516,699 |
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.