Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.210 | 7.450 | 7.040 | 7.400 | 7.400 | 31,939,606 |
| 2024-07-25 | 7.110 | 7.230 | 7.030 | 7.210 | 7.210 | 15,807,744 |
| 2024-07-24 | 7.040 | 7.140 | 7.010 | 7.110 | 7.110 | 10,530,375 |
| 2024-07-23 | 7.020 | 7.140 | 7.000 | 7.030 | 7.030 | 9,208,580 |
| 2024-07-22 | 7.020 | 7.050 | 6.980 | 7.030 | 7.030 | 5,574,785 |
| 2024-07-19 | 7.050 | 7.090 | 6.980 | 7.050 | 7.050 | 5,355,740 |
| 2024-07-18 | 6.980 | 7.060 | 6.930 | 7.050 | 7.050 | 6,737,210 |
| 2024-07-17 | 6.980 | 7.050 | 6.940 | 7.020 | 7.020 | 6,403,897 |
| 2024-07-16 | 7.040 | 7.050 | 6.930 | 6.990 | 6.990 | 4,958,487 |
| 2024-07-15 | 7.000 | 7.040 | 6.940 | 7.000 | 7.000 | 5,208,310 |
| 2024-07-12 | 7.060 | 7.060 | 6.960 | 6.980 | 6.980 | 5,067,430 |
| 2024-07-11 | 6.910 | 7.030 | 6.910 | 7.010 | 7.010 | 8,453,318 |
| 2024-07-10 | 6.910 | 6.910 | 6.800 | 6.840 | 6.840 | 6,586,929 |
| 2024-07-09 | 6.680 | 6.910 | 6.670 | 6.910 | 6.910 | 9,144,601 |
| 2024-07-08 | 6.830 | 6.840 | 6.660 | 6.680 | 6.680 | 6,367,130 |
| 2024-07-05 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-07-04 | 6.940 | 6.990 | 6.790 | 6.820 | 6.820 | 5,900,839 |
| 2024-07-03 | 6.980 | 7.020 | 6.940 | 6.970 | 6.970 | 4,304,241 |
| 2024-07-02 | 7.010 | 7.040 | 6.930 | 6.970 | 6.970 | 6,824,254 |
| 2024-07-01 | 6.860 | 7.020 | 6.840 | 7.000 | 7.000 | 8,088,840 |
| 2024-06-28 | 6.800 | 6.940 | 6.790 | 6.860 | 6.860 | 6,138,382 |
| 2024-06-27 | 6.960 | 6.980 | 6.790 | 6.800 | 6.800 | 7,899,285 |
| 2024-06-26 | 6.830 | 7.000 | 6.770 | 7.000 | 7.000 | 7,740,644 |
| 2024-06-25 | 6.710 | 6.890 | 6.710 | 6.830 | 6.830 | 6,943,721 |
| 2024-06-24 | 6.830 | 6.870 | 6.670 | 6.740 | 6.740 | 9,117,110 |
| 2024-06-21 | 6.920 | 7.000 | 6.900 | 6.900 | 6.900 | 6,181,313 |
| 2024-06-20 | 7.040 | 7.080 | 6.930 | 6.930 | 6.930 | 8,450,584 |
| 2024-06-19 | 7.140 | 7.200 | 7.050 | 7.050 | 7.050 | 8,198,910 |
| 2024-06-18 | 7.090 | 7.210 | 7.080 | 7.140 | 7.140 | 6,519,980 |
| 2024-06-17 | 7.090 | 7.210 | 7.090 | 7.120 | 7.120 | 5,530,046 |
| 2024-06-14 | 7.160 | 7.200 | 7.050 | 7.190 | 7.190 | 6,657,880 |
| 2024-06-13 | 7.270 | 7.300 | 7.120 | 7.140 | 7.140 | 10,810,432 |
| 2024-06-12 | 7.320 | 7.340 | 7.230 | 7.310 | 7.310 | 7,010,210 |
| 2024-06-11 | 7.320 | 7.350 | 7.230 | 7.310 | 7.310 | 7,129,604 |
| 2024-06-07 | 7.290 | 7.360 | 7.270 | 7.350 | 7.350 | 7,283,755 |
| 2024-06-06 | 7.310 | 7.380 | 7.220 | 7.270 | 7.270 | 10,073,450 |
| 2024-06-05 | 7.450 | 7.480 | 7.300 | 7.320 | 7.320 | 8,171,390 |
| 2024-06-04 | 7.350 | 7.510 | 7.270 | 7.500 | 7.500 | 9,965,370 |
| 2024-06-03 | 7.470 | 7.490 | 7.290 | 7.350 | 7.350 | 12,821,836 |
| 2024-05-31 | 7.640 | 7.680 | 7.490 | 7.490 | 7.490 | 16,176,780 |
| 2024-05-30 | 7.670 | 7.920 | 7.610 | 7.650 | 7.650 | 23,592,771 |
| 2024-05-29 | 7.580 | 7.780 | 7.550 | 7.680 | 7.680 | 10,333,487 |
| 2024-05-28 | 7.680 | 7.720 | 7.580 | 7.590 | 7.590 | 9,660,725 |
| 2024-05-27 | 7.640 | 7.700 | 7.550 | 7.700 | 7.700 | 11,633,309 |
| 2024-05-24 | 7.580 | 7.690 | 7.560 | 7.600 | 7.600 | 9,370,506 |
| 2024-05-23 | 7.820 | 7.820 | 7.550 | 7.580 | 7.580 | 18,058,559 |
| 2024-05-22 | 8.140 | 8.160 | 8.010 | 8.050 | 8.050 | 14,464,004 |
| 2024-05-21 | 8.290 | 8.290 | 8.110 | 8.140 | 8.140 | 15,161,225 |
| 2024-05-20 | 8.150 | 8.280 | 8.130 | 8.250 | 8.250 | 23,128,368 |
| 2024-05-17 | 8.000 | 8.100 | 7.940 | 8.100 | 8.100 | 15,171,556 |
| 2024-05-16 | 8.000 | 8.110 | 7.930 | 7.960 | 7.960 | 10,525,800 |
| 2024-05-15 | 8.020 | 8.080 | 7.890 | 7.970 | 7.970 | 9,830,880 |
| 2024-05-14 | 8.020 | 8.080 | 7.990 | 8.010 | 8.010 | 10,039,946 |
| 2024-05-13 | 8.180 | 8.180 | 7.970 | 8.020 | 8.020 | 14,082,290 |
| 2024-05-10 | 8.190 | 8.250 | 8.100 | 8.140 | 8.140 | 12,423,254 |
| 2024-05-09 | 8.080 | 8.250 | 8.060 | 8.190 | 8.190 | 17,064,620 |
| 2024-05-08 | 8.150 | 8.190 | 8.060 | 8.080 | 8.080 | 14,223,052 |
| 2024-05-07 | 8.120 | 8.190 | 8.080 | 8.160 | 8.160 | 17,542,896 |
| 2024-05-06 | 7.880 | 8.130 | 7.810 | 8.120 | 8.120 | 24,712,290 |
| 2024-04-30 | 7.790 | 7.910 | 7.750 | 7.790 | 7.790 | 17,382,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.6422 CNY |
| 2022-06-02 | 0.4700 CNY |
| 2021-06-10 | 0.2300 CNY |
| 2020-09-21 | 0.1400 CNY |
| 2020-06-22 | 0.1100 CNY |
| 2019-06-06 | 0.1840 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.