Guangdong Liantai Environmental Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.990	5.340	4.920	5.170	5.170	27,263,668
2025-07-24	4.840	5.070	4.820	5.060	5.060	26,742,461
2025-07-23	4.760	4.980	4.700	4.880	4.880	17,538,999
2025-07-22	4.720	4.750	4.670	4.740	4.740	6,114,665
2025-07-21	4.680	4.730	4.650	4.720	4.720	6,679,668
2025-07-18	4.630	4.680	4.600	4.660	4.660	5,299,537
2025-07-17	4.650	4.660	4.600	4.610	4.610	5,545,473
2025-07-16	4.610	4.680	4.580	4.670	4.670	7,779,500
2025-07-15	4.670	4.700	4.540	4.580	4.580	5,654,832
2025-07-14	4.600	4.700	4.590	4.680	4.680	5,055,800
2025-07-11	4.600	4.620	4.550	4.610	4.610	5,380,956
2025-07-10	4.580	4.600	4.540	4.600	4.600	4,510,554
2025-07-09	4.590	4.610	4.560	4.570	4.570	4,548,080
2025-07-08	4.580	4.620	4.550	4.580	4.580	5,506,616
2025-07-07	4.540	4.600	4.540	4.590	4.590	5,704,180
2025-07-04	4.580	4.600	4.530	4.550	4.550	5,892,300
2025-07-03	4.570	4.590	4.550	4.580	4.580	4,130,200
2025-07-02	4.550	4.580	4.520	4.580	4.580	4,279,324
2025-07-01	4.470	4.560	4.470	4.560	4.560	9,882,740
2025-06-30	4.480	4.520	4.450	4.470	4.470	5,299,799
2025-06-27	4.490	4.530	4.460	4.490	4.490	5,739,640
2025-06-26	4.500	4.500	4.420	4.460	4.460	4,953,700
2025-06-25	4.460	4.490	4.440	4.480	4.480	5,757,800
2025-06-24	4.380	4.480	4.350	4.460	4.460	6,481,960
2025-06-23	4.270	4.400	4.240	4.390	4.390	5,383,416
2025-06-20	4.260	4.280	4.240	4.270	4.270	4,562,020
2025-06-19	4.370	4.370	4.240	4.270	4.270	7,648,500
2025-06-18	4.420	4.440	4.350	4.370	4.370	9,221,860
2025-06-17	4.450	4.470	4.410	4.450	4.450	4,918,000
2025-06-16	4.410	4.510	4.410	4.450	4.450	5,293,200
2025-06-13	4.470	4.490	4.420	4.440	4.440	6,861,400
2025-06-12	4.440	4.490	4.430	4.480	4.480	7,458,200
2025-06-11	4.490	4.500	4.440	4.460	4.460	8,277,648
2025-06-10	4.520	4.600	4.450	4.490	4.490	15,931,280
2025-06-09	4.440	4.520	4.430	4.520	4.520	17,273,385
2025-06-06	4.430	4.470	4.400	4.450	4.450	10,365,648
2025-06-05	4.470	4.480	4.400	4.420	4.420	12,629,160
2025-06-04	4.530	4.550	4.420	4.480	4.480	17,063,360
2025-06-03	4.500	4.530	4.390	4.470	4.470	24,014,630
2025-05-30	4.890	4.900	4.500	4.520	4.520	51,777,620
2025-05-29	4.300	4.730	4.260	4.730	4.730	29,178,283
2025-05-28	4.260	4.370	4.260	4.300	4.300	6,542,500
2025-05-27	4.210	4.270	4.190	4.260	4.260	3,760,491
2025-05-26	4.130	4.230	4.130	4.220	4.220	3,454,092
2025-05-23	4.210	4.220	4.140	4.150	4.150	5,353,227
2025-05-22	4.240	4.280	4.170	4.190	4.190	5,567,660
2025-05-21	4.270	4.290	4.210	4.240	4.240	4,032,121
2025-05-20	4.260	4.280	4.220	4.270	4.270	3,812,377
2025-05-19	4.220	4.260	4.200	4.260	4.260	4,838,968
2025-05-16	4.210	4.230	4.170	4.200	4.200	3,654,305
2025-05-15	4.160	4.220	4.160	4.180	4.180	4,286,537
2025-05-14	4.210	4.220	4.140	4.180	4.180	4,347,393
2025-05-13	4.210	4.250	4.180	4.210	4.210	3,387,100
2025-05-12	4.270	4.300	4.190	4.210	4.210	4,868,720
2025-05-09	4.230	4.270	4.190	4.260	4.260	7,733,660
2025-05-08	4.180	4.220	4.180	4.210	4.210	3,698,236
2025-05-07	4.220	4.240	4.170	4.200	4.200	5,999,300
2025-05-06	4.090	4.230	4.090	4.210	4.210	8,749,440
2025-04-30	4.060	4.140	4.060	4.090	4.090	5,772,392
2025-04-29	3.990	4.090	3.970	4.060	4.060	5,200,993

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.2000 CNY
2021-09-29	0.2000 CNY
2020-07-09	0.2313 CNY
2019-05-30	0.1456 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.