Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.000	8.020	7.940	7.970	7.970	5,953,020
2023-10-31	8.000	8.080	7.950	7.990	7.990	6,669,341
2023-10-30	7.920	8.050	7.900	8.030	8.030	9,209,750
2023-10-27	7.750	7.960	7.700	7.940	7.940	12,800,530
2023-10-26	7.650	7.830	7.610	7.800	7.800	15,675,941
2023-10-25	7.870	8.030	7.870	7.960	7.960	9,709,520
2023-10-24	7.720	7.860	7.710	7.830	7.830	9,656,939
2023-10-23	7.940	7.950	7.660	7.700	7.700	11,971,005
2023-10-20	7.970	8.070	7.930	7.960	7.960	7,139,959
2023-10-19	8.080	8.160	7.980	7.990	7.990	9,504,918
2023-10-18	8.280	8.280	8.110	8.110	8.110	9,393,191
2023-10-17	8.310	8.320	8.230	8.280	8.280	5,296,405
2023-10-16	8.410	8.410	8.250	8.270	8.270	10,525,365
2023-10-13	8.510	8.530	8.400	8.410	8.410	11,858,836
2023-10-12	8.480	8.580	8.480	8.580	8.580	9,391,239
2023-10-11	8.500	8.530	8.470	8.480	8.480	7,357,539
2023-10-10	8.530	8.610	8.470	8.490	8.490	7,785,320
2023-10-09	8.560	8.560	8.470	8.510	8.510	8,591,837
2023-09-28	8.540	8.600	8.530	8.560	8.560	7,163,289
2023-09-27	8.530	8.590	8.490	8.550	8.550	8,731,732
2023-09-26	8.630	8.650	8.510	8.530	8.530	10,318,870
2023-09-25	8.710	8.720	8.630	8.640	8.640	7,040,505
2023-09-22	8.670	8.710	8.590	8.710	8.710	9,820,501
2023-09-21	8.700	8.740	8.610	8.630	8.630	11,651,890
2023-09-20	8.800	8.850	8.740	8.750	8.750	8,281,188
2023-09-19	8.790	8.890	8.760	8.800	8.800	11,783,248
2023-09-18	8.840	8.850	8.730	8.790	8.790	13,335,209
2023-09-15	8.890	8.910	8.820	8.860	8.860	9,996,258
2023-09-14	8.880	8.900	8.820	8.870	8.870	9,510,930
2023-09-13	8.940	9.010	8.820	8.870	8.870	11,133,777
2023-09-12	9.000	9.060	8.960	8.970	8.970	9,034,934
2023-09-11	8.920	9.040	8.910	9.000	9.000	10,385,646
2023-09-08	8.890	8.960	8.870	8.920	8.920	10,761,394
2023-09-07	9.050	9.060	8.900	8.910	8.910	15,273,850
2023-09-06	9.130	9.140	9.010	9.060	9.060	15,597,054
2023-09-05	9.310	9.310	9.130	9.170	9.170	22,081,628
2023-09-04	9.120	9.410	9.120	9.350	9.350	36,145,813
2023-09-01	8.950	9.240	8.910	9.180	9.180	38,693,505
2023-08-31	9.050	9.050	8.870	8.880	8.880	22,664,800
2023-08-30	9.150	9.200	9.010	9.050	9.050	35,082,842
2023-08-29	9.100	9.240	9.000	9.230	9.230	48,070,508
2023-08-28	9.990	9.990	8.950	9.270	9.270	75,400,261
2023-08-25	10.250	10.600	9.570	9.700	9.700	138,456,615
2023-08-24	9.690	10.170	9.200	9.860	9.860	99,739,394
2023-08-23	9.130	9.900	9.120	9.700	9.700	102,108,615
2023-08-22	8.840	9.350	8.730	9.090	9.090	38,322,602
2023-08-21	8.690	8.960	8.670	8.760	8.760	12,045,921
2023-08-18	8.730	8.860	8.690	8.700	8.700	13,193,466
2023-08-17	8.770	8.770	8.490	8.740	8.740	26,378,131
2023-08-16	8.900	9.020	8.890	8.910	8.910	6,272,048
2023-08-15	9.050	9.100	8.900	8.970	8.970	7,030,256
2023-08-14	9.000	9.060	8.870	9.060	9.060	9,768,877
2023-08-11	9.230	9.230	9.060	9.060	9.060	10,550,610
2023-08-10	9.110	9.270	9.100	9.230	9.230	8,927,295
2023-08-09	9.210	9.230	9.120	9.150	9.150	7,740,101
2023-08-08	9.230	9.290	9.090	9.250	9.250	14,562,777
2023-08-07	9.390	9.420	9.210	9.240	9.240	17,020,155
2023-08-04	9.470	9.500	9.380	9.450	9.450	14,294,793
2023-08-03	9.370	9.450	9.310	9.440	9.440	12,966,237
2023-08-02	9.480	9.520	9.400	9.430	9.430	11,714,576

← NewerPage 13 of 21 · 1,212 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.