Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 7.410 | 7.600 | 7.390 | 7.530 | 7.355 | 12,906,210 |
| 2025-01-07 | 7.500 | 7.520 | 7.290 | 7.480 | 7.306 | 18,317,180 |
| 2025-01-06 | 7.420 | 7.690 | 7.220 | 7.650 | 7.472 | 23,367,779 |
| 2025-01-03 | 7.450 | 7.530 | 7.210 | 7.250 | 7.081 | 10,889,410 |
| 2025-01-02 | 7.460 | 7.630 | 7.330 | 7.420 | 7.247 | 9,185,663 |
| 2024-12-31 | 7.760 | 7.810 | 7.460 | 7.470 | 7.296 | 13,919,430 |
| 2024-12-30 | 7.990 | 7.990 | 7.730 | 7.780 | 7.599 | 12,210,970 |
| 2024-12-27 | 7.860 | 8.080 | 7.820 | 7.990 | 7.804 | 13,898,770 |
| 2024-12-26 | 7.750 | 7.880 | 7.750 | 7.860 | 7.677 | 9,628,930 |
| 2024-12-25 | 7.980 | 8.020 | 7.700 | 7.760 | 7.579 | 11,951,270 |
| 2024-12-24 | 7.800 | 7.960 | 7.750 | 7.960 | 7.775 | 11,146,580 |
| 2024-12-23 | 8.110 | 8.110 | 7.760 | 7.780 | 7.599 | 11,825,030 |
| 2024-12-20 | 8.050 | 8.220 | 8.040 | 8.140 | 7.951 | 13,376,860 |
| 2024-12-19 | 7.930 | 8.070 | 7.850 | 8.060 | 7.872 | 7,605,145 |
| 2024-12-18 | 8.050 | 8.110 | 7.940 | 8.030 | 7.843 | 10,146,400 |
| 2024-12-17 | 8.360 | 8.370 | 8.010 | 8.030 | 7.843 | 14,781,290 |
| 2024-12-16 | 8.430 | 8.470 | 8.270 | 8.360 | 8.165 | 17,699,289 |
| 2024-12-13 | 8.390 | 8.440 | 8.250 | 8.390 | 8.195 | 15,394,630 |
| 2024-12-12 | 8.310 | 8.480 | 8.240 | 8.460 | 8.263 | 13,979,050 |
| 2024-12-11 | 8.230 | 8.310 | 8.210 | 8.270 | 8.078 | 7,590,850 |
| 2024-12-10 | 8.420 | 8.470 | 8.230 | 8.250 | 8.058 | 14,125,120 |
| 2024-12-09 | 8.390 | 8.400 | 8.200 | 8.240 | 8.048 | 12,286,440 |
| 2024-12-06 | 8.340 | 8.420 | 8.290 | 8.350 | 8.156 | 12,989,960 |
| 2024-12-05 | 8.290 | 8.540 | 8.180 | 8.390 | 8.195 | 18,464,689 |
| 2024-12-04 | 8.320 | 8.500 | 8.280 | 8.390 | 8.195 | 20,455,801 |
| 2024-12-03 | 8.360 | 8.420 | 8.250 | 8.330 | 8.136 | 14,290,220 |
| 2024-12-02 | 8.200 | 8.380 | 8.180 | 8.350 | 8.156 | 11,623,860 |
| 2024-11-29 | 8.080 | 8.230 | 8.050 | 8.200 | 8.009 | 11,911,530 |
| 2024-11-28 | 7.940 | 8.130 | 7.940 | 8.070 | 7.882 | 11,569,740 |
| 2024-11-27 | 7.890 | 8.010 | 7.660 | 8.000 | 7.814 | 10,751,330 |
| 2024-11-26 | 7.870 | 8.080 | 7.850 | 7.930 | 7.745 | 8,411,539 |
| 2024-11-25 | 7.750 | 7.930 | 7.680 | 7.910 | 7.726 | 9,338,650 |
| 2024-11-22 | 8.000 | 8.040 | 7.720 | 7.740 | 7.560 | 11,711,630 |
| 2024-11-21 | 8.020 | 8.100 | 7.940 | 8.040 | 7.853 | 9,772,907 |
| 2024-11-20 | 7.900 | 8.050 | 7.870 | 8.010 | 7.824 | 11,353,140 |
| 2024-11-19 | 7.770 | 7.930 | 7.730 | 7.920 | 7.736 | 9,865,870 |
| 2024-11-18 | 8.030 | 8.110 | 7.710 | 7.750 | 7.570 | 16,606,891 |
| 2024-11-15 | 8.150 | 8.320 | 8.010 | 8.030 | 7.843 | 12,219,730 |
| 2024-11-14 | 8.420 | 8.480 | 8.160 | 8.170 | 7.980 | 16,293,740 |
| 2024-11-13 | 8.600 | 8.680 | 8.370 | 8.480 | 8.283 | 20,579,590 |
| 2024-11-12 | 8.610 | 8.920 | 8.590 | 8.700 | 8.498 | 32,538,891 |
| 2024-11-11 | 8.520 | 8.670 | 8.350 | 8.630 | 8.429 | 21,327,721 |
| 2024-11-08 | 8.790 | 8.820 | 8.460 | 8.530 | 8.332 | 25,801,939 |
| 2024-11-07 | 8.450 | 8.800 | 8.450 | 8.710 | 8.507 | 35,289,141 |
| 2024-11-06 | 8.420 | 8.600 | 8.280 | 8.420 | 8.224 | 29,859,529 |
| 2024-11-05 | 8.070 | 8.690 | 8.000 | 8.410 | 8.214 | 44,092,762 |
| 2024-11-04 | 7.970 | 8.070 | 7.930 | 8.070 | 7.882 | 11,049,070 |
| 2024-11-01 | 8.120 | 8.160 | 7.830 | 7.990 | 7.804 | 19,390,600 |
| 2024-10-31 | 8.190 | 8.350 | 8.120 | 8.150 | 7.960 | 19,909,650 |
| 2024-10-30 | 8.070 | 8.190 | 8.000 | 8.120 | 7.931 | 14,569,120 |
| 2024-10-29 | 8.300 | 8.350 | 8.060 | 8.070 | 7.882 | 19,871,449 |
| 2024-10-28 | 8.200 | 8.360 | 8.130 | 8.330 | 8.136 | 23,408,039 |
| 2024-10-25 | 8.060 | 8.130 | 8.010 | 8.130 | 7.941 | 18,852,539 |
| 2024-10-24 | 8.030 | 8.120 | 8.000 | 8.060 | 7.872 | 17,926,609 |
| 2024-10-23 | 8.100 | 8.100 | 7.950 | 7.990 | 7.804 | 18,528,980 |
| 2024-10-22 | 7.930 | 8.120 | 7.930 | 8.090 | 7.902 | 17,464,721 |
| 2024-10-21 | 8.070 | 8.090 | 7.900 | 8.000 | 7.814 | 23,534,580 |
| 2024-10-18 | 7.920 | 8.140 | 7.800 | 8.060 | 7.872 | 28,768,779 |
| 2024-10-17 | 7.810 | 7.970 | 7.800 | 7.860 | 7.677 | 17,178,211 |
| 2024-10-16 | 7.710 | 7.890 | 7.670 | 7.780 | 7.599 | 15,189,010 |
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.