Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 8.110 | 8.260 | 8.110 | 8.170 | 8.081 | 12,954,860 |
| 2025-07-09 | 8.170 | 8.260 | 8.120 | 8.130 | 8.041 | 18,434,170 |
| 2025-07-08 | 8.150 | 8.360 | 8.100 | 8.250 | 8.160 | 24,980,900 |
| 2025-07-07 | 8.170 | 8.240 | 8.120 | 8.160 | 8.071 | 12,444,520 |
| 2025-07-04 | 8.110 | 8.210 | 8.030 | 8.130 | 8.041 | 18,738,859 |
| 2025-07-03 | 8.090 | 8.220 | 8.070 | 8.090 | 8.002 | 21,046,609 |
| 2025-07-02 | 8.130 | 8.200 | 7.970 | 8.100 | 8.011 | 49,286,910 |
| 2025-07-01 | 7.730 | 8.510 | 7.700 | 8.200 | 8.110 | 70,791,406 |
| 2025-06-30 | 7.780 | 7.800 | 7.700 | 7.740 | 7.655 | 9,347,460 |
| 2025-06-27 | 7.610 | 7.840 | 7.610 | 7.780 | 7.695 | 13,761,250 |
| 2025-06-26 | 7.660 | 7.770 | 7.610 | 7.610 | 7.527 | 11,180,900 |
| 2025-06-25 | 7.660 | 7.700 | 7.610 | 7.680 | 7.596 | 8,773,890 |
| 2025-06-24 | 7.550 | 7.690 | 7.540 | 7.670 | 7.586 | 8,721,450 |
| 2025-06-23 | 7.480 | 7.570 | 7.430 | 7.550 | 7.467 | 7,463,808 |
| 2025-06-20 | 7.540 | 7.580 | 7.500 | 7.520 | 7.438 | 5,864,100 |
| 2025-06-19 | 7.730 | 7.810 | 7.510 | 7.550 | 7.467 | 11,634,600 |
| 2025-06-18 | 7.800 | 7.840 | 7.710 | 7.750 | 7.665 | 7,993,020 |
| 2025-06-17 | 7.850 | 7.990 | 7.810 | 7.830 | 7.744 | 9,713,351 |
| 2025-06-16 | 7.910 | 7.950 | 7.830 | 7.870 | 7.784 | 8,883,253 |
| 2025-06-13 | 7.980 | 8.070 | 7.870 | 7.930 | 7.843 | 16,321,540 |
| 2025-06-12 | 8.000 | 8.060 | 7.980 | 8.020 | 7.932 | 9,950,549 |
| 2025-06-11 | 8.010 | 8.070 | 7.980 | 8.020 | 7.932 | 11,197,100 |
| 2025-06-10 | 8.000 | 8.070 | 7.880 | 8.050 | 7.962 | 21,952,801 |
| 2025-06-09 | 7.950 | 8.050 | 7.950 | 8.000 | 7.913 | 18,406,660 |
| 2025-06-06 | 8.020 | 8.110 | 7.970 | 8.020 | 7.833 | 14,660,900 |
| 2025-06-05 | 8.200 | 8.240 | 7.970 | 8.020 | 7.833 | 28,981,730 |
| 2025-06-04 | 7.980 | 8.410 | 7.900 | 8.290 | 8.097 | 44,568,434 |
| 2025-06-03 | 7.800 | 8.020 | 7.800 | 8.000 | 7.814 | 19,649,010 |
| 2025-05-30 | 7.900 | 8.150 | 7.870 | 7.890 | 7.706 | 21,818,801 |
| 2025-05-29 | 7.930 | 8.050 | 7.850 | 7.950 | 7.765 | 25,848,020 |
| 2025-05-28 | 8.020 | 8.190 | 7.860 | 7.900 | 7.716 | 41,245,406 |
| 2025-05-27 | 7.430 | 8.040 | 7.410 | 7.720 | 7.540 | 30,786,119 |
| 2025-05-26 | 7.530 | 7.550 | 7.400 | 7.430 | 7.257 | 15,923,820 |
| 2025-05-23 | 7.430 | 7.810 | 7.400 | 7.550 | 7.374 | 28,435,400 |
| 2025-05-22 | 7.540 | 7.560 | 7.390 | 7.430 | 7.257 | 15,027,960 |
| 2025-05-21 | 7.660 | 7.740 | 7.650 | 7.670 | 7.492 | 9,532,564 |
| 2025-05-20 | 7.570 | 7.750 | 7.560 | 7.690 | 7.511 | 14,778,480 |
| 2025-05-19 | 7.610 | 7.630 | 7.470 | 7.570 | 7.394 | 10,418,970 |
| 2025-05-16 | 7.570 | 7.680 | 7.490 | 7.620 | 7.443 | 14,947,800 |
| 2025-05-15 | 7.520 | 7.630 | 7.500 | 7.570 | 7.394 | 13,578,770 |
| 2025-05-14 | 7.500 | 7.580 | 7.460 | 7.540 | 7.365 | 9,106,729 |
| 2025-05-13 | 7.580 | 7.590 | 7.470 | 7.530 | 7.355 | 9,695,413 |
| 2025-05-12 | 7.550 | 7.550 | 7.460 | 7.540 | 7.365 | 9,632,303 |
| 2025-05-09 | 7.500 | 7.520 | 7.430 | 7.470 | 7.296 | 7,554,803 |
| 2025-05-08 | 7.520 | 7.530 | 7.420 | 7.500 | 7.326 | 8,439,923 |
| 2025-05-07 | 7.450 | 7.570 | 7.420 | 7.480 | 7.306 | 12,012,800 |
| 2025-05-06 | 7.370 | 7.430 | 7.330 | 7.410 | 7.238 | 9,634,680 |
| 2025-04-30 | 7.360 | 7.450 | 7.280 | 7.310 | 7.140 | 11,157,860 |
| 2025-04-29 | 7.290 | 7.400 | 7.240 | 7.380 | 7.208 | 10,382,000 |
| 2025-04-28 | 7.700 | 7.750 | 7.280 | 7.290 | 7.120 | 28,380,020 |
| 2025-04-25 | 7.710 | 7.900 | 7.680 | 7.770 | 7.589 | 21,769,740 |
| 2025-04-24 | 7.540 | 7.800 | 7.490 | 7.720 | 7.540 | 22,097,689 |
| 2025-04-23 | 7.580 | 7.580 | 7.490 | 7.530 | 7.355 | 8,246,270 |
| 2025-04-22 | 7.460 | 7.570 | 7.460 | 7.540 | 7.365 | 9,768,234 |
| 2025-04-21 | 7.350 | 7.540 | 7.310 | 7.500 | 7.326 | 10,239,500 |
| 2025-04-18 | 7.390 | 7.490 | 7.320 | 7.370 | 7.199 | 9,232,320 |
| 2025-04-17 | 7.340 | 7.460 | 7.320 | 7.380 | 7.208 | 8,237,430 |
| 2025-04-16 | 7.600 | 7.600 | 7.270 | 7.400 | 7.228 | 15,702,010 |
| 2025-04-15 | 7.670 | 7.700 | 7.530 | 7.630 | 7.452 | 12,443,200 |
| 2025-04-14 | 7.520 | 7.730 | 7.490 | 7.640 | 7.462 | 24,298,980 |
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.