Shenzhen - Delayed Quote
CNY
Guilin Layn Natural Ingredients Corp. (002166.SZ)
5.91
-0.14
(-2.31%)
At close: October 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.00
6.17
5.90
5.91
5.91
9,607,477
Oct 29, 2026
6.20
6.35
6.04
6.05
6.05
11,610,076
Oct 28, 2026
6.35
6.45
6.32
6.40
6.40
3,275,500
Oct 27, 2026
6.52
6.55
6.34
6.35
6.35
5,894,400
Oct 26, 2026
6.42
6.54
6.41
6.50
6.50
5,040,900
Oct 23, 2026
6.30
6.47
6.19
6.46
6.46
9,061,616
Oct 22, 2026
6.64
6.65
6.38
6.40
6.40
8,354,580
Oct 21, 2026
6.65
6.75
6.60
6.64
6.64
5,257,660
Oct 20, 2026
6.57
6.68
6.55
6.66
6.66
6,377,340
Oct 19, 2026
6.72
6.77
6.51
6.59
6.59
8,774,902
Oct 16, 2026
6.77
6.88
6.67
6.71
6.71
9,313,969
Oct 15, 2026
6.70
6.83
6.67
6.71
6.71
8,080,126
Oct 14, 2026
6.90
6.93
6.78
6.80
6.80
7,595,987
Oct 13, 2026
6.96
6.99
6.78
6.92
6.92
9,006,342
Oct 12, 2026
7.24
7.35
6.95
6.97
6.97
15,377,400
Oct 9, 2026
6.98
7.32
6.92
7.30
7.30
24,409,380
Oct 8, 2026
7.01
7.10
6.90
6.96
6.96
21,905,220
Sep 30, 2026
6.67
6.82
6.65
6.80
6.80
8,994,866
Sep 29, 2026
6.68
6.75
6.63
6.66
6.66
6,780,500
Sep 28, 2026
6.68
6.78
6.65
6.71
6.71
7,740,865
Sep 24, 2026
6.75
6.80
6.63
6.68
6.68
6,389,900
Sep 23, 2026
6.77
6.80
6.71
6.75
6.75
5,370,405
Sep 22, 2026
6.83
6.87
6.71
6.78
6.78
7,787,839
Sep 21, 2026
6.61
6.84
6.61
6.82
6.82
12,926,156
Sep 18, 2026
6.66
6.74
6.58
6.61
6.61
10,909,963
Sep 17, 2026
6.52
6.65
6.50
6.65
6.65
7,086,091
Sep 16, 2026
6.47
6.62
6.45
6.57
6.57
8,543,530
Sep 15, 2026
6.78
6.78
6.49
6.49
6.49
14,524,032
Sep 14, 2026
6.81
6.87
6.66
6.79
6.79
13,498,000
Sep 11, 2026
7.19
7.20
6.78
6.85
6.85
20,009,600
Sep 10, 2026
7.13
7.50
6.96
7.16
7.16
26,274,432
Sep 9, 2026
7.14
7.32
7.11
7.15
7.15
25,284,984
Sep 8, 2026
6.89
7.33
6.89
7.25
7.25
33,864,154
Sep 7, 2026
6.76
6.87
6.76
6.87
6.87
7,526,268
Sep 4, 2026
6.76
6.88
6.74
6.77
6.77
9,250,458
Sep 3, 2026
6.85
6.91
6.71
6.76
6.76
8,113,000
Sep 2, 2026
6.86
6.89
6.78
6.84
6.84
8,949,107
Sep 1, 2026
6.80
7.03
6.78
6.93
6.93
13,151,200
Aug 31, 2026
6.95
6.95
6.76
6.81
6.81
9,701,603
Aug 28, 2026
6.88
6.96
6.81
6.92
6.92
10,020,500
Aug 27, 2026
6.81
6.91
6.79
6.90
6.90
9,385,969
Aug 26, 2026
6.81
6.90
6.78
6.82
6.82
8,629,251
Aug 25, 2026
6.57
6.79
6.56
6.78
6.78
9,398,970
Aug 24, 2026
6.72
6.75
6.53
6.60
6.60
9,551,655
Aug 21, 2026
6.85
6.88
6.65
6.74
6.74
14,827,539
Aug 20, 2026
6.76
6.96
6.76
6.94
6.94
17,683,565
Aug 19, 2026
6.87
6.92
6.65
6.69
6.69
13,447,784
Aug 18, 2026
6.85
6.98
6.82
6.92
6.92
14,153,197
Aug 17, 2026
6.91
6.92
6.70
6.84
6.84
12,376,167
Aug 14, 2026
6.77
6.90
6.69
6.84
6.84
10,037,910
Aug 13, 2026
6.80
6.95
6.71
6.81
6.81
13,819,671
Aug 12, 2026
6.75
6.83
6.73
6.83
6.83
9,535,040
Aug 11, 2026
6.85
6.89
6.76
6.77
6.77
11,482,800
Aug 10, 2026
6.77
6.86
6.72
6.84
6.84
14,329,417
Aug 7, 2026
6.65
6.77
6.60
6.77
6.77
12,730,106
Aug 6, 2026
6.69
6.72
6.57
6.68
6.68
10,213,568
Aug 5, 2026
6.77
6.78
6.64
6.70
6.70
11,492,525
Aug 4, 2026
6.81
6.84
6.69
6.76
6.76
10,629,200
Aug 3, 2026
6.65
6.81
6.62
6.81
6.81
11,384,984
Jul 31, 2026
6.44
6.66
6.43
6.65
6.65
12,193,484
Jul 30, 2026
6.60
6.68
6.47
6.51
6.51
14,262,150
Jul 29, 2026
6.48
6.63
6.45
6.61
6.61
17,738,167
Jul 28, 2026
6.40
6.57
6.40
6.48
6.48
10,014,301
Jul 27, 2026
6.25
6.46
6.22
6.45
6.45
12,619,890
Jul 24, 2026
6.38
6.48
6.25
6.25
6.25
11,785,590
Jul 23, 2026
6.29
6.46
6.26
6.45
6.45
12,794,401
Jul 22, 2026
6.36
6.49
6.29
6.37
6.37
16,926,408
Jul 21, 2026
6.56
6.56
6.23
6.35
6.35
22,761,260
Jul 20, 2026
6.66
6.76
6.41
6.57
6.57
26,298,482
Jul 17, 2026
7.18
7.34
6.65
6.73
6.73
38,896,047
Jul 16, 2026
6.89
7.37
6.81
7.37
7.37
43,466,331
Jul 15, 2026
6.60
7.11
6.50
6.96
6.96
37,734,978
Jul 14, 2026
6.32
6.47
6.24
6.46
6.46
9,367,030
Jul 13, 2026
6.34
6.40
6.23
6.30
6.30
8,646,300
Jul 10, 2026
6.20
6.42
6.12
6.34
6.34
9,854,197
Jul 9, 2026
6.25
6.32
6.14
6.20
6.20
9,089,664
Jul 8, 2026
6.30
6.43
6.23
6.27
6.27
7,883,803
Jul 7, 2026
6.55
6.55
6.29
6.30
6.30
9,818,540
Jul 6, 2026
6.56
6.65
6.52
6.58
6.58
8,998,700
Jul 3, 2026
6.56
6.64
6.49
6.56
6.56
9,118,730
Jul 2, 2026
6.40
6.57
6.35
6.49
6.49
11,969,430
Jul 1, 2026
6.29
6.45
6.19
6.40
6.40
10,287,243
Jun 30, 2026
6.36
6.48
6.21
6.28
6.28
9,850,307
Jun 29, 2026
6.37
6.52
6.06
6.43
6.43
15,462,820
Jun 26, 2026
6.36
6.46
6.25
6.34
6.34
12,250,603
Jun 25, 2026
6.38
6.52
6.17
6.43
6.43
19,965,322
Jun 24, 2026
6.74
6.82
6.34
6.40
6.40
24,503,277
Jun 23, 2026
6.84
7.06
6.68
6.80
6.80
24,732,229
Jun 22, 2026
7.12
7.19
6.87
7.15
7.15
10,899,161
Jun 18, 2026
7.30
7.36
7.18
7.20
7.20
7,169,919
Jun 17, 2026
7.35
7.41
7.21
7.30
7.30
7,493,965
Jun 16, 2026
7.43
7.45
7.29
7.35
7.35
7,181,500
Jun 15, 2026
7.49
7.58
7.40
7.48
7.48
6,092,707
Jun 12, 2026
7.44
7.51
7.34
7.48
7.48
6,226,371
Jun 11, 2026
7.40
7.45
7.27
7.39
7.39
5,507,220
Jun 10, 2026
7.49
7.52
7.29
7.42
7.42
6,121,630
Jun 9, 2026
7.55
7.61
7.37
7.49
7.49
5,435,240
Jun 8, 2026
7.60
7.73
7.37
7.50
7.50
7,237,319
Jun 5, 2026
7.69
7.78
7.60
7.70
7.70
6,212,114
Jun 4, 2026
7.82
7.89
7.61
7.70
7.70
7,985,301
Jun 3, 2026
8.10
8.11
7.80
7.85
7.85
10,870,239
Jun 2, 2026
8.28
8.29
8.04
8.10
8.10
6,753,950
Jun 1, 2026
8.26
8.34
8.23
8.27
8.27
8,645,164
May 29, 2026
8.48
8.49
8.26
8.29
8.29
7,850,106
May 28, 2026
8.40
8.51
8.31
8.43
8.43
5,557,760
May 27, 2026
8.61
8.61
8.32
8.44
8.44
8,812,198
May 26, 2026
8.78
8.82
8.49
8.57
8.57
9,763,297
May 25, 2026
8.68
8.79
8.61
8.79
8.79
8,758,552
May 22, 2026
8.70
8.75
8.58
8.69
8.69
8,319,136
May 21, 2026
8.91
9.13
8.58
8.59
8.59
14,627,312
May 20, 2026
8.81
8.97
8.68
8.92
8.92
10,528,096
May 19, 2026
8.69
8.90
8.69
8.82
8.82
7,853,456
May 18, 2026
8.79
8.89
8.58
8.72
8.72
10,823,020
May 15, 2026
8.78
8.99
8.71
8.78
8.78
11,145,610
May 14, 2026
8.98
8.99
8.67
8.76
8.76
10,665,308
May 13, 2026
9.09
9.15
8.94
8.99
8.99
10,492,097
May 12, 2026
9.30
9.32
9.07
9.09
9.09
15,189,721
May 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
9.06
9.35
9.05
9.34
9.34
24,723,449
May 8, 2026
8.91
9.20
8.89
9.14
9.04
17,789,424
May 7, 2026
8.88
9.05
8.87
8.90
8.80
10,152,101
May 6, 2026
8.83
9.05
8.74
8.91
8.81
13,872,176
Apr 30, 2026
8.76
8.80
8.69
8.78
8.68
10,414,205
Apr 29, 2026
8.57
8.65
8.53
8.59
8.50
6,621,771
Apr 28, 2026
8.58
8.70
8.55
8.60
8.51
7,279,430
Apr 27, 2026
8.58
8.67
8.48
8.64
8.55
8,535,499
Apr 24, 2026
8.76
8.80
8.58
8.65
8.56
9,972,606
Apr 23, 2026
9.23
9.30
8.65
8.80
8.70
17,431,900
Apr 22, 2026
8.76
8.77
8.62
8.71
8.61
7,258,056
Apr 21, 2026
8.93
8.94
8.72
8.76
8.66
8,201,300
Apr 20, 2026
8.86
8.93
8.83
8.92
8.82
5,659,640
Apr 17, 2026
9.00
9.08
8.87
8.90
8.80
8,549,560
Apr 16, 2026
9.02
9.05
8.91
9.02
8.92
8,549,460
Apr 15, 2026
9.00
9.10
8.88
9.03
8.93
10,530,110
Apr 14, 2026
8.97
9.03
8.86
8.97
8.87
8,221,358
Apr 13, 2026
9.10
9.13
8.83
8.95
8.85
12,691,115
Apr 10, 2026
9.14
9.26
9.10
9.13
9.03
11,650,710
Apr 9, 2026
9.16
9.31
9.09
9.12
9.02
12,253,370
Apr 8, 2026
9.24
9.33
9.14
9.20
9.10
15,051,277
Apr 7, 2026
9.04
9.24
9.01
9.13
9.03
11,074,425
Apr 3, 2026
9.40
9.40
9.02
9.04
8.94
14,793,352
Apr 2, 2026
9.35
9.60
9.35
9.40
9.30
21,635,191
Apr 1, 2026
9.29
9.48
9.25
9.34
9.24
18,310,280
Mar 31, 2026
9.10
9.48
9.10
9.32
9.22
28,319,171
Mar 30, 2026
8.77
8.92
8.67
8.92
8.82
8,293,858
Mar 27, 2026
8.51
8.85
8.48
8.79
8.69
10,211,785
Mar 26, 2026
8.58
8.81
8.50
8.60
8.51
10,027,026
Mar 25, 2026
8.53
8.64
8.47
8.58
8.49
8,196,176
Mar 24, 2026
8.35
8.53
8.23
8.52
8.43
13,474,855
Mar 23, 2026
8.88
8.89
8.16
8.20
8.11
28,336,275
Mar 20, 2026
9.08
9.21
8.89
8.93
8.83
8,420,980
Mar 19, 2026
9.19
9.31
9.05
9.08
8.98
7,940,130
Mar 18, 2026
9.33
9.35
9.16
9.28
9.18
9,115,580
Mar 17, 2026
9.43
9.59
9.25
9.29
9.19
10,832,160
Mar 16, 2026
9.43
9.47
9.30
9.43
9.33
10,241,934
Mar 13, 2026
9.48
9.51
9.36
9.40
9.30
9,629,323
Mar 12, 2026
9.39
9.56
9.31
9.46
9.36
14,180,770
Mar 11, 2026
9.30
9.41
9.26
9.37
9.27
11,876,944
Mar 10, 2026
8.96
9.50
8.96
9.33
9.23
21,842,164
Mar 9, 2026
8.88
9.10
8.80
8.96
8.86
8,579,058
Mar 6, 2026
8.80
8.97
8.79
8.96
8.86
6,959,269
Mar 5, 2026
8.76
8.89
8.69
8.84
8.74
9,599,324
Mar 4, 2026
8.62
8.76
8.57
8.69
8.59
10,898,834
Mar 3, 2026
8.94
9.08
8.67
8.71
8.61
13,681,345
Mar 2, 2026
9.06
9.09
8.88
8.94
8.84
15,526,790
Feb 27, 2026
9.24
9.37
9.17
9.20
9.10
9,847,480
Feb 26, 2026
9.08
9.36
9.03
9.28
9.18
19,361,014
Feb 25, 2026
9.03
9.20
9.00
9.07
8.97
9,326,760
Feb 24, 2026
8.89
9.04
8.89
8.99
8.89
8,854,503
Feb 13, 2026
8.90
8.95
8.82
8.83
8.73
9,251,845
Feb 12, 2026
9.04
9.11
8.92
8.93
8.83
9,570,660
Feb 11, 2026
9.07
9.14
8.98
9.06
8.96
9,054,470
Feb 10, 2026
9.27
9.28
9.05
9.11
9.01
13,718,740
Feb 9, 2026
9.27
9.32
9.15
9.27
9.17
13,537,039
Feb 6, 2026
9.38
9.50
9.22
9.26
9.16
15,785,935
Feb 5, 2026
9.19
9.43
9.15
9.29
9.19
17,290,237
Feb 4, 2026
9.09
9.20
9.04
9.19
9.09
10,570,936
Feb 3, 2026
9.16
9.17
9.00
9.10
9.00
12,395,080
Feb 2, 2026
9.22
9.29
9.01
9.05
8.95
16,569,903
Jan 30, 2026
9.25
9.36
9.14
9.21
9.11
14,303,389
Jan 29, 2026
9.50
9.61
9.26
9.30
9.20
22,927,679
Jan 28, 2026
9.43
9.84
9.43
9.54
9.44
31,941,558
Jan 27, 2026
9.51
9.64
9.32
9.51
9.41
51,990,743
Jan 26, 2026
9.09
9.97
9.07
9.88
9.77
64,048,838
Jan 23, 2026
8.99
9.06
8.94
9.06
8.96
10,749,969
Jan 22, 2026
8.91
9.01
8.90
9.00
8.90
7,708,978
Jan 21, 2026
8.89
9.03
8.82
8.95
8.85
9,062,665
Jan 20, 2026
9.02
9.07
8.91
8.93
8.83
11,109,062
Jan 19, 2026
9.09
9.11
9.01
9.03
8.93
9,723,958
Jan 16, 2026
9.07
9.10
8.85
9.09
8.99
15,321,395
Jan 15, 2026
9.11
9.14
8.93
8.97
8.87
12,948,255
Jan 14, 2026
9.11
9.13
8.91
9.08
8.98
29,215,262
Jan 13, 2026
8.71
9.42
8.66
9.22
9.12
44,718,367
Jan 12, 2026
8.70
8.79
8.56
8.72
8.62
20,904,184
Jan 9, 2026
8.43
8.66
8.43
8.65
8.56
19,690,291
Jan 8, 2026
8.40
8.49
8.39
8.46
8.37
13,784,643
Jan 7, 2026
8.55
8.56
8.41
8.43
8.34
15,737,626
Jan 6, 2026
8.58
8.63
8.52
8.57
8.48
15,251,415
Jan 5, 2026
8.46
8.62
8.38
8.58
8.49
14,797,370
Dec 31, 2025
8.61
8.65
8.45
8.45
8.36
16,016,786
Dec 30, 2025
8.71
8.73
8.55
8.58
8.49
22,358,952
Dec 29, 2025
9.16
9.16
8.74
8.75
8.65
35,052,044
Dec 26, 2025
9.10
9.25
8.93
9.16
9.06
42,577,157
Dec 25, 2025
10.52
10.52
9.11
9.43
9.33
85,448,059
Dec 24, 2025
9.57
9.57
9.57
9.57
9.47
10,693,572
Dec 23, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 22, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 19, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 18, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 17, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 16, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 15, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 12, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 11, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 10, 2025
8.70
8.70
8.70
8.70
8.60
-
Dec 9, 2025
8.90
8.95
8.60
8.70
8.60
22,906,753
Dec 8, 2025
8.80
9.13
8.72
8.91
8.81
33,033,009
Dec 5, 2025
8.74
9.05
8.71
8.76
8.66
23,717,118
Dec 4, 2025
8.78
8.85
8.58
8.71
8.61
15,808,823
Dec 3, 2025
8.72
8.95
8.59
8.68
8.59
25,526,527
Dec 2, 2025
8.56
8.72
8.54
8.60
8.51
23,112,495
Dec 1, 2025
8.18
8.90
8.12
8.62
8.53
44,270,899
Nov 28, 2025
8.08
8.11
7.97
8.10
8.01
5,752,620
Nov 27, 2025
8.02
8.10
7.98
8.06
7.97
5,446,753
Nov 26, 2025
8.05
8.22
7.99
8.02
7.93
9,399,849
Nov 25, 2025
8.01
8.14
7.94
8.07
7.98
8,033,080
Nov 24, 2025
7.88
8.02
7.87
7.97
7.88
8,771,470
Nov 21, 2025
8.04
8.07
7.73
7.79
7.70
11,590,371
Nov 20, 2025
8.13
8.17
8.02
8.06
7.97
6,680,300
Nov 19, 2025
8.24
8.28
8.05
8.11
8.02
9,914,954
Nov 18, 2025
8.34
8.43
8.23
8.28
8.19
9,132,940
Nov 17, 2025
8.33
8.40
8.26
8.36
8.27
7,561,340
Nov 14, 2025
8.28
8.44
8.27
8.30
8.21
9,445,500
Nov 13, 2025
8.28
8.34
8.20
8.33
8.24
9,356,440
Nov 12, 2025
8.35
8.39
8.26
8.29
8.20
11,154,773
Nov 11, 2025
8.26
8.45
8.17
8.35
8.26
18,816,592
Nov 10, 2025
8.12
8.25
8.12
8.23
8.14
10,993,339
Nov 7, 2025
8.03
8.12
8.03
8.11
8.02
8,346,083
Nov 6, 2025
8.05
8.08
7.99
8.08
7.99
6,061,660
Nov 5, 2025
8.00
8.06
7.99
8.05
7.96
6,727,769
Nov 4, 2025
8.07
8.07
7.98
8.06
7.97
7,200,269
Nov 3, 2025
8.11
8.18
8.04
8.09
8.00
10,287,290
Oct 31, 2025
7.80
8.15
7.79
8.09
8.00
24,945,230
Oct 30, 2025
7.89
7.90
7.78
7.79
7.70
6,458,500
