Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.580 | 7.800 | 7.510 | 7.790 | 7.790 | 20,226,074 |
| 2024-04-26 | 7.500 | 7.610 | 7.410 | 7.590 | 7.590 | 17,390,296 |
| 2024-04-25 | 7.390 | 7.610 | 7.340 | 7.530 | 7.530 | 22,232,490 |
| 2024-04-24 | 7.360 | 7.400 | 7.180 | 7.400 | 7.400 | 23,105,060 |
| 2024-04-23 | 7.640 | 7.690 | 7.320 | 7.340 | 7.340 | 36,393,717 |
| 2024-04-22 | 7.900 | 7.980 | 7.700 | 7.730 | 7.730 | 26,498,024 |
| 2024-04-19 | 7.510 | 7.960 | 7.490 | 7.810 | 7.810 | 46,006,460 |
| 2024-04-18 | 7.860 | 7.870 | 7.520 | 7.590 | 7.590 | 61,213,419 |
| 2024-04-17 | 7.950 | 8.140 | 7.950 | 8.130 | 8.130 | 23,613,508 |
| 2024-04-16 | 8.170 | 8.280 | 7.940 | 7.960 | 7.960 | 30,199,625 |
| 2024-04-15 | 8.130 | 8.270 | 7.900 | 8.180 | 8.180 | 28,414,937 |
| 2024-04-12 | 8.180 | 8.220 | 8.050 | 8.110 | 8.110 | 14,805,642 |
| 2024-04-11 | 8.190 | 8.340 | 8.060 | 8.170 | 8.170 | 24,077,146 |
| 2024-04-10 | 8.200 | 8.320 | 8.120 | 8.230 | 8.230 | 27,101,933 |
| 2024-04-09 | 8.030 | 8.260 | 8.000 | 8.200 | 8.200 | 27,415,435 |
| 2024-04-08 | 8.050 | 8.330 | 8.030 | 8.090 | 8.090 | 42,673,867 |
| 2024-04-03 | 7.880 | 8.100 | 7.870 | 8.050 | 8.050 | 33,555,277 |
| 2024-04-02 | 7.760 | 7.890 | 7.740 | 7.850 | 7.850 | 24,166,407 |
| 2024-04-01 | 7.550 | 7.780 | 7.550 | 7.760 | 7.760 | 19,970,165 |
| 2024-03-29 | 7.410 | 7.550 | 7.410 | 7.530 | 7.530 | 5,502,352 |
| 2024-03-28 | 7.410 | 7.530 | 7.390 | 7.430 | 7.430 | 10,800,892 |
| 2024-03-27 | 7.530 | 7.580 | 7.420 | 7.420 | 7.420 | 8,919,861 |
| 2024-03-26 | 7.510 | 7.580 | 7.430 | 7.540 | 7.540 | 10,937,699 |
| 2024-03-25 | 7.710 | 7.750 | 7.510 | 7.520 | 7.520 | 13,848,279 |
| 2024-03-22 | 7.890 | 7.890 | 7.730 | 7.740 | 7.740 | 11,744,220 |
| 2024-03-21 | 7.920 | 7.960 | 7.820 | 7.890 | 7.890 | 15,669,915 |
| 2024-03-20 | 7.780 | 8.000 | 7.730 | 7.950 | 7.950 | 24,331,616 |
| 2024-03-19 | 7.780 | 7.830 | 7.750 | 7.790 | 7.790 | 11,483,913 |
| 2024-03-18 | 7.800 | 7.810 | 7.720 | 7.810 | 7.810 | 13,939,744 |
| 2024-03-15 | 7.620 | 7.780 | 7.580 | 7.780 | 7.780 | 15,331,305 |
| 2024-03-14 | 7.690 | 7.780 | 7.610 | 7.670 | 7.670 | 12,861,070 |
| 2024-03-13 | 7.740 | 7.750 | 7.640 | 7.680 | 7.680 | 10,584,143 |
| 2024-03-12 | 7.800 | 7.830 | 7.690 | 7.740 | 7.740 | 12,507,778 |
| 2024-03-11 | 7.670 | 7.800 | 7.670 | 7.800 | 7.800 | 12,473,118 |
| 2024-03-08 | 7.670 | 7.750 | 7.600 | 7.710 | 7.710 | 9,466,912 |
| 2024-03-07 | 7.650 | 7.800 | 7.640 | 7.670 | 7.670 | 13,277,359 |
| 2024-03-06 | 7.560 | 7.750 | 7.510 | 7.640 | 7.640 | 12,253,052 |
| 2024-03-05 | 7.680 | 7.690 | 7.550 | 7.570 | 7.570 | 12,004,412 |
| 2024-03-04 | 7.790 | 7.810 | 7.650 | 7.700 | 7.700 | 12,332,652 |
| 2024-03-01 | 7.760 | 7.850 | 7.720 | 7.800 | 7.800 | 12,123,514 |
| 2024-02-29 | 7.630 | 7.770 | 7.590 | 7.770 | 7.770 | 14,869,688 |
| 2024-02-28 | 7.740 | 7.960 | 7.630 | 7.630 | 7.630 | 29,007,116 |
| 2024-02-27 | 7.640 | 7.740 | 7.610 | 7.730 | 7.730 | 14,141,190 |
| 2024-02-26 | 7.560 | 7.770 | 7.530 | 7.670 | 7.670 | 18,387,503 |
| 2024-02-23 | 7.560 | 7.600 | 7.520 | 7.590 | 7.590 | 13,668,220 |
| 2024-02-22 | 7.510 | 7.590 | 7.480 | 7.550 | 7.550 | 13,168,456 |
| 2024-02-21 | 7.480 | 7.700 | 7.450 | 7.530 | 7.530 | 16,057,964 |
| 2024-02-20 | 7.480 | 7.540 | 7.390 | 7.510 | 7.510 | 11,568,204 |
| 2024-02-19 | 7.580 | 7.610 | 7.430 | 7.500 | 7.500 | 17,708,629 |
| 2024-02-08 | 7.590 | 7.770 | 7.480 | 7.520 | 7.520 | 25,675,289 |
| 2024-02-07 | 7.180 | 7.610 | 7.130 | 7.520 | 7.520 | 24,264,133 |
| 2024-02-06 | 6.640 | 7.250 | 6.580 | 7.180 | 7.180 | 19,063,899 |
| 2024-02-05 | 6.830 | 6.900 | 6.420 | 6.690 | 6.690 | 18,181,307 |
| 2024-02-02 | 7.080 | 7.140 | 6.690 | 6.860 | 6.860 | 15,493,620 |
| 2024-02-01 | 7.200 | 7.300 | 7.050 | 7.070 | 7.070 | 12,372,900 |
| 2024-01-31 | 7.270 | 7.450 | 7.230 | 7.250 | 7.250 | 12,484,687 |
| 2024-01-30 | 7.630 | 7.630 | 7.310 | 7.330 | 7.330 | 17,057,659 |
| 2024-01-29 | 7.560 | 7.830 | 7.560 | 7.650 | 7.650 | 26,582,192 |
| 2024-01-26 | 7.470 | 7.760 | 7.430 | 7.530 | 7.530 | 18,712,372 |
| 2024-01-25 | 7.090 | 7.500 | 7.060 | 7.450 | 7.450 | 22,135,010 |
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.