Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.360	14.430	14.190	14.230	10.366	8,145,629
2023-05-04	14.000	14.440	13.870	14.370	10.468	13,545,831
2023-04-28	13.750	14.170	13.750	14.000	10.199	10,038,918
2023-04-27	13.580	13.690	13.490	13.650	9.944	6,546,164
2023-04-26	13.450	13.780	13.390	13.620	9.922	6,438,021
2023-04-25	13.900	14.100	13.380	13.520	9.849	10,931,805
2023-04-24	13.870	14.040	13.640	13.950	10.162	7,633,484
2023-04-21	14.090	14.130	13.860	13.880	10.111	11,311,752
2023-04-20	14.200	14.210	13.960	14.080	10.257	12,534,646
2023-04-19	14.430	14.430	14.220	14.260	10.388	9,838,920
2023-04-18	14.600	14.630	14.380	14.460	10.534	11,434,137
2023-04-17	14.270	14.590	14.210	14.590	10.628	14,039,686
2023-04-14	14.140	14.380	14.120	14.300	10.417	11,366,514
2023-04-13	14.090	14.200	14.050	14.140	10.301	8,888,100
2023-04-12	14.350	14.410	14.060	14.100	10.272	16,691,218
2023-04-11	14.530	14.540	14.320	14.370	10.468	8,740,208
2023-04-10	14.460	14.530	14.330	14.530	10.585	8,104,281
2023-04-07	14.360	14.540	14.360	14.460	10.534	8,000,894
2023-04-06	14.510	14.510	14.280	14.350	10.454	12,071,755
2023-04-04	14.740	14.750	14.430	14.520	10.577	13,419,415
2023-04-03	14.730	14.790	14.650	14.740	10.738	9,440,223
2023-03-31	14.720	14.770	14.630	14.730	10.730	6,638,719
2023-03-30	14.520	14.740	14.300	14.730	10.730	12,673,927
2023-03-29	14.730	14.820	14.430	14.520	10.577	10,950,195
2023-03-28	15.000	15.050	14.700	14.770	10.760	12,517,475
2023-03-27	15.010	15.080	14.850	14.950	10.891	8,686,843
2023-03-24	15.180	15.180	15.000	15.010	10.934	11,199,212
2023-03-23	15.110	15.210	15.030	15.140	11.029	8,553,517
2023-03-22	15.280	15.290	15.080	15.120	11.015	10,640,797
2023-03-21	15.140	15.280	15.140	15.220	11.087	8,259,241
2023-03-20	15.030	15.340	15.010	15.180	11.058	13,052,503
2023-03-17	14.950	15.190	14.900	15.040	10.956	12,859,701
2023-03-16	15.000	15.110	14.810	14.820	10.796	12,566,628
2023-03-15	15.090	15.260	15.080	15.130	11.022	11,244,944
2023-03-14	15.430	15.430	14.800	15.040	10.956	20,104,475
2023-03-13	15.320	15.480	15.220	15.440	11.248	13,657,130
2023-03-10	15.670	15.740	15.390	15.400	11.219	19,816,929
2023-03-09	16.000	16.040	15.700	15.850	11.546	18,307,196
2023-03-08	16.100	16.170	15.820	15.990	11.648	23,292,934
2023-03-07	16.090	16.560	16.040	16.250	11.838	49,444,080
2023-03-06	16.230	16.400	16.040	16.120	11.743	33,553,267
2023-03-03	15.940	16.200	15.850	16.110	11.736	40,184,888
2023-03-02	15.510	16.270	15.430	15.950	11.619	41,282,543
2023-03-01	15.430	15.520	15.350	15.510	11.299	11,051,254
2023-02-28	15.390	15.470	15.250	15.410	11.226	9,891,180
2023-02-27	15.250	15.570	15.210	15.380	11.204	9,595,206
2023-02-24	15.590	15.610	15.290	15.400	11.219	10,938,725
2023-02-23	15.620	15.700	15.440	15.580	11.350	10,559,827
2023-02-22	15.750	15.760	15.570	15.640	11.393	10,238,107
2023-02-21	15.460	15.880	15.410	15.750	11.473	23,120,765
2023-02-20	15.190	15.470	15.030	15.440	11.248	14,011,696
2023-02-17	15.240	15.400	15.160	15.210	11.080	14,822,135
2023-02-16	15.710	15.830	15.150	15.230	11.095	27,013,057
2023-02-15	15.930	16.000	15.710	15.730	11.459	19,164,007
2023-02-14	15.750	15.960	15.720	15.950	11.619	26,126,454
2023-02-13	15.640	15.730	15.510	15.720	11.452	15,103,199
2023-02-10	15.830	15.870	15.510	15.650	11.401	18,308,056
2023-02-09	15.660	15.900	15.610	15.890	11.575	20,670,752
2023-02-08	15.690	15.850	15.590	15.610	11.372	14,783,158
2023-02-07	15.670	15.750	15.620	15.720	11.452	12,612,940

← NewerPage 15 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.