Guilin Layn Natural Ingredients Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 7.800 | 8.190 | 7.700 | 7.850 | 7.667 | 27,164,100 |
| 2024-10-14 | 7.660 | 7.870 | 7.560 | 7.830 | 7.648 | 18,043,580 |
| 2024-10-11 | 8.100 | 8.100 | 7.550 | 7.660 | 7.482 | 23,821,119 |
| 2024-10-10 | 8.190 | 8.360 | 8.010 | 8.060 | 7.872 | 27,559,859 |
| 2024-10-09 | 8.610 | 8.610 | 7.990 | 8.120 | 7.931 | 39,883,801 |
| 2024-10-08 | 9.140 | 9.140 | 8.230 | 8.670 | 8.468 | 61,896,793 |
| 2024-09-30 | 7.800 | 8.340 | 7.770 | 8.310 | 8.117 | 54,667,230 |
| 2024-09-27 | 7.280 | 7.750 | 7.280 | 7.650 | 7.472 | 37,919,262 |
| 2024-09-26 | 7.150 | 7.270 | 7.080 | 7.270 | 7.101 | 22,685,070 |
| 2024-09-25 | 7.090 | 7.250 | 7.090 | 7.140 | 6.974 | 26,550,721 |
| 2024-09-24 | 6.970 | 7.080 | 6.890 | 7.070 | 6.906 | 21,630,131 |
| 2024-09-23 | 7.000 | 7.120 | 6.960 | 6.970 | 6.808 | 23,029,240 |
| 2024-09-20 | 7.170 | 7.170 | 6.900 | 6.940 | 6.779 | 29,595,131 |
| 2024-09-19 | 6.710 | 6.850 | 6.660 | 6.780 | 6.622 | 8,063,464 |
| 2024-09-18 | 6.750 | 6.840 | 6.630 | 6.700 | 6.544 | 7,462,405 |
| 2024-09-13 | 6.850 | 6.920 | 6.740 | 6.740 | 6.583 | 8,895,005 |
| 2024-09-12 | 6.930 | 7.000 | 6.890 | 6.900 | 6.739 | 8,840,301 |
| 2024-09-11 | 6.810 | 7.070 | 6.780 | 6.960 | 6.798 | 13,973,570 |
| 2024-09-10 | 6.740 | 6.860 | 6.680 | 6.850 | 6.691 | 7,946,349 |
| 2024-09-09 | 6.750 | 6.780 | 6.660 | 6.740 | 6.583 | 5,602,200 |
| 2024-09-06 | 6.750 | 6.770 | 6.700 | 6.720 | 6.564 | 4,097,830 |
| 2024-09-05 | 6.700 | 6.780 | 6.660 | 6.740 | 6.583 | 4,435,966 |
| 2024-09-04 | 6.720 | 6.810 | 6.710 | 6.720 | 6.564 | 5,490,090 |
| 2024-09-03 | 6.790 | 6.900 | 6.740 | 6.770 | 6.612 | 7,575,337 |
| 2024-09-02 | 6.890 | 6.930 | 6.730 | 6.740 | 6.583 | 9,237,752 |
| 2024-08-30 | 6.820 | 6.950 | 6.730 | 6.850 | 6.691 | 11,949,150 |
| 2024-08-29 | 6.700 | 6.810 | 6.680 | 6.780 | 6.622 | 6,863,068 |
| 2024-08-28 | 6.620 | 6.720 | 6.550 | 6.710 | 6.554 | 6,732,429 |
| 2024-08-27 | 6.600 | 6.680 | 6.580 | 6.630 | 6.476 | 6,457,000 |
| 2024-08-26 | 6.610 | 6.640 | 6.570 | 6.610 | 6.456 | 4,888,900 |
| 2024-08-23 | 6.570 | 6.640 | 6.530 | 6.610 | 6.456 | 4,328,870 |
| 2024-08-22 | 6.700 | 6.730 | 6.580 | 6.590 | 6.437 | 6,995,999 |
| 2024-08-21 | 6.730 | 6.770 | 6.670 | 6.700 | 6.544 | 5,015,934 |
| 2024-08-20 | 6.810 | 6.880 | 6.710 | 6.760 | 6.603 | 7,864,606 |
| 2024-08-19 | 6.910 | 6.930 | 6.840 | 6.850 | 6.691 | 9,355,738 |
| 2024-08-16 | 6.910 | 7.040 | 6.860 | 6.920 | 6.759 | 17,950,430 |
| 2024-08-15 | 6.800 | 7.270 | 6.760 | 7.070 | 6.906 | 25,479,721 |
| 2024-08-14 | 6.940 | 6.950 | 6.780 | 6.820 | 6.661 | 7,746,164 |
| 2024-08-13 | 7.000 | 7.000 | 6.760 | 6.850 | 6.691 | 16,118,940 |
| 2024-08-12 | 7.010 | 7.150 | 6.980 | 7.020 | 6.857 | 12,932,830 |
| 2024-08-09 | 7.080 | 7.120 | 6.950 | 6.970 | 6.808 | 11,615,970 |
| 2024-08-08 | 6.980 | 7.150 | 6.960 | 7.100 | 6.935 | 11,912,910 |
| 2024-08-07 | 7.130 | 7.170 | 7.010 | 7.030 | 6.866 | 12,583,700 |
| 2024-08-06 | 7.000 | 7.220 | 7.000 | 7.200 | 7.032 | 17,519,109 |
| 2024-08-05 | 7.100 | 7.270 | 7.000 | 7.010 | 6.847 | 18,534,820 |
| 2024-08-02 | 6.940 | 7.210 | 6.940 | 7.130 | 6.964 | 21,450,471 |
| 2024-08-01 | 6.990 | 7.120 | 6.960 | 6.990 | 6.827 | 10,481,810 |
| 2024-07-31 | 6.800 | 7.040 | 6.760 | 7.030 | 6.866 | 14,077,960 |
| 2024-07-30 | 6.680 | 6.860 | 6.670 | 6.840 | 6.681 | 9,839,838 |
| 2024-07-29 | 6.720 | 6.740 | 6.640 | 6.700 | 6.544 | 4,840,331 |
| 2024-07-26 | 6.670 | 6.750 | 6.630 | 6.730 | 6.573 | 6,674,000 |
| 2024-07-25 | 6.660 | 6.760 | 6.550 | 6.670 | 6.515 | 8,816,900 |
| 2024-07-24 | 6.750 | 6.820 | 6.570 | 6.610 | 6.456 | 9,668,100 |
| 2024-07-23 | 6.900 | 6.990 | 6.760 | 6.770 | 6.612 | 8,636,602 |
| 2024-07-22 | 6.930 | 7.030 | 6.920 | 6.990 | 6.827 | 6,650,304 |
| 2024-07-19 | 6.960 | 7.000 | 6.920 | 6.950 | 6.788 | 7,148,067 |
| 2024-07-18 | 6.860 | 7.010 | 6.710 | 6.990 | 6.827 | 8,853,598 |
| 2024-07-17 | 6.990 | 6.990 | 6.890 | 6.900 | 6.739 | 5,373,448 |
| 2024-07-16 | 6.940 | 6.990 | 6.920 | 6.980 | 6.818 | 6,192,795 |
| 2024-07-15 | 7.060 | 7.090 | 6.980 | 6.990 | 6.827 | 7,422,265 |
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.