Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.090	7.500	7.060	7.450	7.450	22,135,010
2024-01-24	6.880	7.050	6.760	7.050	7.050	9,625,288
2024-01-23	6.750	6.920	6.620	6.880	6.880	8,880,459
2024-01-22	7.060	7.090	6.690	6.760	6.760	10,102,046
2024-01-19	7.120	7.220	7.100	7.110	7.110	6,199,468
2024-01-18	7.210	7.240	6.960	7.160	7.160	14,233,386
2024-01-17	7.410	7.420	7.250	7.250	7.250	7,078,730
2024-01-16	7.470	7.510	7.350	7.420	7.420	8,690,193
2024-01-15	7.500	7.540	7.420	7.490	7.490	6,074,510
2024-01-12	7.490	7.610	7.470	7.500	7.500	7,808,521
2024-01-11	7.420	7.550	7.390	7.500	7.500	8,474,804
2024-01-10	7.560	7.560	7.400	7.430	7.430	8,578,472
2024-01-09	7.590	7.640	7.510	7.540	7.540	8,430,300
2024-01-08	7.770	7.770	7.570	7.570	7.570	9,970,904
2024-01-05	7.890	7.910	7.760	7.780	7.780	10,900,840
2024-01-04	7.910	7.970	7.830	7.880	7.880	7,502,390
2024-01-03	7.830	7.950	7.820	7.910	7.910	8,759,724
2024-01-02	7.850	7.890	7.790	7.850	7.850	7,822,591
2023-12-29	7.850	7.910	7.790	7.820	7.820	10,171,958
2023-12-28	7.650	7.910	7.630	7.850	7.850	14,904,046
2023-12-27	7.680	7.690	7.570	7.650	7.650	6,626,892
2023-12-26	7.710	7.770	7.630	7.670	7.670	6,589,154
2023-12-25	7.700	7.770	7.670	7.690	7.690	5,807,444
2023-12-22	7.670	7.760	7.570	7.740	7.740	9,510,336
2023-12-21	7.660	7.700	7.560	7.660	7.660	7,331,410
2023-12-20	7.720	7.810	7.670	7.680	7.680	5,377,539
2023-12-19	7.720	7.750	7.690	7.710	7.710	5,409,738
2023-12-18	7.840	7.840	7.720	7.730	7.730	7,654,010
2023-12-15	7.900	7.960	7.830	7.860	7.860	6,749,800
2023-12-14	7.890	8.000	7.870	7.910	7.910	6,628,730
2023-12-13	7.980	7.980	7.860	7.860	7.860	10,324,189
2023-12-12	8.000	8.020	7.950	8.010	8.010	5,595,940
2023-12-11	7.970	8.040	7.840	8.020	8.020	12,802,480
2023-12-08	7.960	8.050	7.910	8.010	8.010	14,786,028
2023-12-07	7.930	7.980	7.800	7.930	7.930	11,358,222
2023-12-06	7.870	7.990	7.820	7.890	7.890	9,216,178
2023-12-05	7.990	7.990	7.870	7.880	7.880	11,808,549
2023-12-04	7.930	8.180	7.900	8.050	8.050	20,986,131
2023-12-01	7.860	7.890	7.780	7.880	7.880	8,819,379
2023-11-30	7.910	7.920	7.820	7.840	7.840	8,048,314
2023-11-29	8.030	8.040	7.880	7.900	7.900	11,673,760
2023-11-28	8.030	8.070	7.910	8.040	8.040	13,522,815
2023-11-27	8.090	8.100	7.990	8.030	8.030	12,413,883
2023-11-24	8.030	8.060	7.990	8.010	8.010	7,908,082
2023-11-23	7.990	8.050	7.980	8.050	8.050	6,771,508
2023-11-22	8.070	8.110	7.990	8.000	8.000	12,302,807
2023-11-21	8.110	8.160	8.080	8.100	8.100	8,927,997
2023-11-20	8.080	8.170	8.010	8.130	8.130	11,337,112
2023-11-17	8.050	8.090	8.020	8.060	8.060	6,145,005
2023-11-16	8.130	8.140	8.050	8.060	8.060	9,291,300
2023-11-15	8.050	8.230	8.040	8.150	8.150	22,698,304
2023-11-14	8.010	8.050	7.990	8.020	8.020	9,446,795
2023-11-13	8.150	8.160	7.980	8.050	8.050	17,888,999
2023-11-10	7.980	8.130	7.950	8.120	8.120	26,884,731
2023-11-09	7.900	7.960	7.870	7.900	7.900	7,348,306
2023-11-08	7.970	7.980	7.860	7.900	7.900	12,997,966
2023-11-07	8.020	8.020	7.910	7.990	7.990	9,374,882
2023-11-06	7.960	8.040	7.950	8.030	8.030	10,498,423
2023-11-03	7.940	7.990	7.910	7.930	7.930	7,110,284
2023-11-02	7.970	8.010	7.900	7.910	7.910	5,890,480

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.