Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 7.540 | 7.650 | 7.450 | 7.450 | 7.277 | 23,323,029 |
| 2025-04-10 | 7.490 | 7.740 | 7.470 | 7.700 | 7.521 | 28,716,789 |
| 2025-04-09 | 7.310 | 7.480 | 6.760 | 7.420 | 7.247 | 29,711,020 |
| 2025-04-08 | 7.300 | 7.500 | 7.140 | 7.500 | 7.326 | 29,446,740 |
| 2025-04-07 | 7.800 | 8.000 | 7.350 | 7.350 | 7.179 | 31,364,580 |
| 2025-04-03 | 7.890 | 8.280 | 7.850 | 8.170 | 7.980 | 37,651,367 |
| 2025-04-02 | 8.050 | 8.070 | 7.920 | 7.960 | 7.775 | 19,556,150 |
| 2025-04-01 | 7.910 | 8.190 | 7.870 | 8.090 | 7.902 | 40,849,688 |
| 2025-03-31 | 7.910 | 7.970 | 7.760 | 7.860 | 7.677 | 23,042,609 |
| 2025-03-28 | 8.130 | 8.170 | 7.890 | 7.910 | 7.726 | 38,664,859 |
| 2025-03-27 | 8.220 | 8.330 | 8.140 | 8.260 | 8.068 | 38,973,512 |
| 2025-03-26 | 8.500 | 8.500 | 8.100 | 8.290 | 8.097 | 60,275,473 |
| 2025-03-25 | 7.720 | 8.550 | 7.680 | 8.550 | 8.351 | 60,580,609 |
| 2025-03-24 | 7.660 | 7.800 | 7.580 | 7.770 | 7.589 | 11,216,920 |
| 2025-03-21 | 7.810 | 7.900 | 7.670 | 7.730 | 7.550 | 12,725,770 |
| 2025-03-20 | 7.720 | 7.780 | 7.710 | 7.740 | 7.560 | 6,598,673 |
| 2025-03-19 | 7.740 | 7.850 | 7.710 | 7.720 | 7.540 | 10,768,550 |
| 2025-03-18 | 7.710 | 7.740 | 7.640 | 7.730 | 7.550 | 8,479,396 |
| 2025-03-17 | 7.690 | 7.720 | 7.650 | 7.690 | 7.511 | 9,128,004 |
| 2025-03-14 | 7.490 | 7.700 | 7.460 | 7.680 | 7.501 | 14,419,240 |
| 2025-03-13 | 7.530 | 7.550 | 7.420 | 7.500 | 7.326 | 8,934,001 |
| 2025-03-12 | 7.510 | 7.570 | 7.460 | 7.530 | 7.355 | 8,804,816 |
| 2025-03-11 | 7.440 | 7.520 | 7.410 | 7.510 | 7.335 | 9,658,269 |
| 2025-03-10 | 7.530 | 7.600 | 7.440 | 7.510 | 7.335 | 12,198,410 |
| 2025-03-07 | 7.510 | 7.640 | 7.460 | 7.550 | 7.374 | 8,524,389 |
| 2025-03-06 | 7.490 | 7.570 | 7.450 | 7.550 | 7.374 | 8,781,440 |
| 2025-03-05 | 7.560 | 7.560 | 7.420 | 7.480 | 7.306 | 8,306,913 |
| 2025-03-04 | 7.570 | 7.630 | 7.510 | 7.560 | 7.384 | 9,055,944 |
| 2025-03-03 | 7.530 | 7.660 | 7.500 | 7.600 | 7.423 | 7,980,006 |
| 2025-02-28 | 7.730 | 7.750 | 7.490 | 7.500 | 7.326 | 10,751,830 |
| 2025-02-27 | 7.780 | 7.800 | 7.660 | 7.750 | 7.570 | 7,566,886 |
| 2025-02-26 | 7.710 | 7.840 | 7.660 | 7.790 | 7.609 | 10,593,670 |
| 2025-02-25 | 7.660 | 7.750 | 7.590 | 7.690 | 7.511 | 10,353,590 |
| 2025-02-24 | 7.710 | 7.790 | 7.690 | 7.730 | 7.550 | 7,630,643 |
| 2025-02-21 | 7.760 | 7.850 | 7.670 | 7.750 | 7.570 | 11,623,300 |
| 2025-02-20 | 7.680 | 7.830 | 7.680 | 7.800 | 7.619 | 10,224,800 |
| 2025-02-19 | 7.600 | 7.720 | 7.520 | 7.710 | 7.531 | 9,797,678 |
| 2025-02-18 | 7.920 | 7.930 | 7.580 | 7.620 | 7.443 | 19,278,900 |
| 2025-02-17 | 7.800 | 8.000 | 7.800 | 7.950 | 7.765 | 21,252,480 |
| 2025-02-14 | 7.710 | 7.770 | 7.680 | 7.730 | 7.550 | 10,575,340 |
| 2025-02-13 | 7.800 | 7.810 | 7.700 | 7.710 | 7.531 | 7,979,753 |
| 2025-02-12 | 7.850 | 7.870 | 7.730 | 7.810 | 7.628 | 9,149,992 |
| 2025-02-11 | 7.920 | 7.930 | 7.760 | 7.860 | 7.677 | 9,694,459 |
| 2025-02-10 | 7.660 | 7.980 | 7.660 | 7.930 | 7.745 | 19,014,891 |
| 2025-02-07 | 7.580 | 7.730 | 7.560 | 7.670 | 7.492 | 14,813,660 |
| 2025-02-06 | 7.500 | 7.580 | 7.420 | 7.580 | 7.404 | 8,263,833 |
| 2025-02-05 | 7.490 | 7.560 | 7.450 | 7.500 | 7.326 | 8,976,689 |
| 2025-01-27 | 7.600 | 7.640 | 7.450 | 7.450 | 7.277 | 10,613,100 |
| 2025-01-24 | 7.580 | 7.630 | 7.480 | 7.530 | 7.355 | 12,795,350 |
| 2025-01-23 | 7.640 | 7.720 | 7.580 | 7.580 | 7.404 | 9,989,710 |
| 2025-01-22 | 7.730 | 7.840 | 7.570 | 7.610 | 7.433 | 15,918,630 |
| 2025-01-21 | 7.680 | 7.690 | 7.530 | 7.620 | 7.443 | 6,095,813 |
| 2025-01-20 | 7.720 | 7.790 | 7.620 | 7.630 | 7.452 | 9,260,933 |
| 2025-01-17 | 7.550 | 7.700 | 7.530 | 7.630 | 7.452 | 7,817,230 |
| 2025-01-16 | 7.620 | 7.700 | 7.520 | 7.610 | 7.433 | 7,549,230 |
| 2025-01-15 | 7.670 | 7.690 | 7.530 | 7.620 | 7.443 | 7,176,773 |
| 2025-01-14 | 7.350 | 7.680 | 7.300 | 7.680 | 7.501 | 12,231,950 |
| 2025-01-13 | 7.220 | 7.350 | 7.130 | 7.330 | 7.159 | 5,614,490 |
| 2025-01-10 | 7.480 | 7.580 | 7.280 | 7.290 | 7.120 | 8,967,587 |
| 2025-01-09 | 7.460 | 7.580 | 7.380 | 7.450 | 7.277 | 11,253,880 |
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.