Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.560	9.580	9.420	9.480	9.480	14,208,679
2023-07-31	9.450	9.580	9.450	9.510	9.510	19,641,310
2023-07-28	9.390	9.530	9.320	9.440	9.440	22,194,428
2023-07-27	9.470	9.620	9.370	9.420	9.420	26,305,380
2023-07-26	9.430	9.690	9.380	9.450	9.450	43,366,957
2023-07-25	9.150	9.300	9.150	9.280	9.280	15,968,603
2023-07-24	9.230	9.240	9.070	9.100	9.100	10,245,063
2023-07-21	9.200	9.340	9.120	9.170	9.170	12,244,762
2023-07-20	9.250	9.370	9.200	9.240	9.240	20,766,608
2023-07-19	9.240	9.290	9.120	9.210	9.210	12,294,475
2023-07-18	9.090	9.280	9.060	9.230	9.230	24,675,360
2023-07-17	8.950	9.180	8.910	9.110	9.110	17,325,640
2023-07-14	9.080	9.090	8.970	8.980	8.980	11,434,099
2023-07-13	9.040	9.090	9.020	9.060	9.060	12,598,417
2023-07-12	9.030	9.080	9.000	9.010	9.010	11,161,072
2023-07-11	9.050	9.070	8.960	9.070	9.070	10,919,984
2023-07-10	8.960	9.080	8.960	9.020	9.020	12,996,652
2023-07-07	8.960	9.030	8.850	8.960	8.960	11,190,860
2023-07-06	8.950	9.000	8.870	8.950	8.950	10,493,577
2023-07-05	9.040	9.070	8.980	9.010	9.010	9,573,385
2023-07-04	9.100	9.110	8.970	9.040	9.040	11,369,924
2023-07-03	9.000	9.120	9.000	9.070	9.070	18,332,706
2023-06-30	8.810	9.030	8.790	9.000	9.000	17,295,337
2023-06-29	8.890	8.920	8.790	8.820	8.820	11,207,154
2023-06-28	8.880	8.930	8.820	8.930	8.930	9,691,742
2023-06-27	8.700	8.920	8.690	8.910	8.910	14,484,744
2023-06-26	8.700	8.800	8.650	8.700	8.700	9,358,218
2023-06-21	8.820	8.920	8.730	8.750	8.750	10,748,779
2023-06-20	8.930	8.930	8.820	8.850	8.850	11,591,967
2023-06-19	9.050	9.070	8.930	8.950	8.950	15,241,490
2023-06-16	9.070	9.140	9.030	9.080	9.080	15,661,386
2023-06-15	9.080	9.080	8.920	9.040	9.040	19,356,767
2023-06-14	8.870	9.290	8.780	9.130	9.130	37,128,173
2023-06-13	8.950	9.000	8.810	8.870	8.870	18,378,409
2023-06-12	12.050	12.200	11.980	12.120	8.829	20,939,070
2023-06-09	11.880	12.030	11.840	12.010	8.749	14,380,550
2023-06-08	11.840	11.920	11.780	11.850	8.632	12,253,845
2023-06-07	11.950	12.010	11.800	11.840	8.625	17,691,999
2023-06-06	12.000	12.000	11.770	11.800	8.596	13,346,047
2023-06-05	12.060	12.160	11.900	11.990	8.734	16,636,223
2023-06-02	11.750	12.130	11.750	12.090	8.807	26,992,366
2023-06-01	11.850	11.900	11.690	11.740	8.552	22,828,911
2023-05-31	12.040	12.050	11.820	11.850	8.632	12,321,773
2023-05-30	12.220	12.240	11.820	12.040	8.771	21,487,662
2023-05-29	12.190	12.330	12.170	12.240	8.917	12,487,853
2023-05-26	12.210	12.310	12.100	12.230	8.909	17,688,693
2023-05-25	13.200	13.200	12.210	12.380	9.019	71,555,430
2023-05-24	13.720	13.820	13.540	13.570	9.885	8,432,490
2023-05-23	13.810	13.940	13.740	13.760	10.024	6,589,310
2023-05-22	13.890	13.900	13.710	13.830	10.075	6,391,975
2023-05-19	13.850	14.060	13.750	13.930	10.148	6,747,625
2023-05-18	14.100	14.130	13.800	13.920	10.140	9,664,235
2023-05-17	14.180	14.180	13.980	14.030	10.221	8,888,557
2023-05-16	14.440	14.450	14.150	14.210	10.352	10,249,700
2023-05-15	14.340	14.530	14.290	14.440	10.519	9,261,437
2023-05-12	14.320	14.450	14.250	14.310	10.424	7,573,885
2023-05-11	14.400	14.490	14.260	14.340	10.446	9,132,228
2023-05-10	14.670	14.750	14.400	14.460	10.534	14,431,080
2023-05-09	14.480	15.000	14.410	14.690	10.701	31,105,556
2023-05-08	14.180	14.560	14.170	14.490	10.556	13,954,244

← NewerPage 14 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.