Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.710	15.760	15.550	15.650	11.401	13,572,590
2023-02-03	16.110	16.150	15.550	15.830	11.532	28,131,435
2023-02-02	16.260	16.260	16.050	16.170	11.779	17,647,880
2023-02-01	16.090	16.380	15.950	16.260	11.845	26,686,721
2023-01-31	15.700	15.980	15.600	15.940	11.612	18,164,641
2023-01-30	16.250	16.280	15.800	15.860	11.554	28,447,961
2023-01-20	15.480	15.920	15.470	15.860	11.554	22,339,398
2023-01-19	15.380	15.510	15.280	15.480	11.277	12,117,088
2023-01-18	15.450	15.490	15.360	15.410	11.226	9,671,736
2023-01-17	15.500	15.540	15.340	15.410	11.226	11,206,835
2023-01-16	15.330	15.550	15.230	15.460	11.262	15,578,670
2023-01-13	15.220	15.580	15.220	15.350	11.182	14,265,907
2023-01-12	15.300	15.380	15.120	15.170	11.051	10,410,745
2023-01-11	15.160	15.400	15.130	15.270	11.124	16,639,585
2023-01-10	15.380	15.390	15.120	15.170	11.051	11,883,288
2023-01-09	15.320	15.530	15.270	15.350	11.182	15,085,549
2023-01-06	15.130	15.460	15.090	15.300	11.146	17,995,711
2023-01-05	15.090	15.190	14.970	15.180	11.058	14,568,868
2023-01-04	14.930	15.160	14.870	15.060	10.971	14,469,912
2023-01-03	14.650	15.070	14.520	14.980	10.913	16,849,989
2022-12-30	14.820	14.920	14.620	14.690	10.701	15,957,121
2022-12-29	15.000	15.000	14.750	14.780	10.767	11,423,794
2022-12-28	15.070	15.150	14.800	14.920	10.869	14,988,376
2022-12-27	15.160	15.310	14.910	15.210	11.080	19,613,525
2022-12-26	14.680	15.270	14.650	15.220	11.087	15,924,044
2022-12-23	14.970	15.070	14.630	14.760	10.752	18,594,773
2022-12-22	15.810	15.860	14.950	15.060	10.971	30,018,869
2022-12-21	16.600	16.650	15.610	15.730	11.459	34,911,584
2022-12-20	16.750	16.810	16.040	16.640	12.122	23,665,757
2022-12-19	16.930	17.350	16.620	16.860	12.282	40,429,753
2022-12-16	16.590	17.510	16.410	17.020	12.399	64,239,853
2022-12-15	16.420	16.710	16.290	16.600	12.093	28,252,337
2022-12-14	16.370	16.500	16.260	16.440	11.976	15,912,260
2022-12-13	16.330	16.760	16.300	16.380	11.932	21,881,949
2022-12-12	16.800	16.960	16.470	16.470	11.998	37,083,030
2022-12-09	16.420	17.070	16.130	16.970	12.362	54,756,456
2022-12-08	16.270	16.480	16.080	16.440	11.976	24,589,938
2022-12-07	16.590	16.750	16.190	16.320	11.889	34,216,546
2022-12-06	16.780	17.020	16.580	16.700	12.166	35,924,772
2022-12-05	16.650	17.160	16.360	17.000	12.384	55,057,913
2022-12-02	16.350	16.490	16.230	16.420	11.962	24,377,822
2022-12-01	16.590	16.770	16.240	16.340	11.903	41,322,134
2022-11-30	16.920	16.920	16.420	16.430	11.969	47,589,822
2022-11-29	16.320	17.050	16.200	16.870	12.289	64,486,982
2022-11-28	15.900	16.540	15.670	16.490	12.013	69,014,474
2022-11-25	15.870	16.260	15.740	16.050	11.692	58,732,157
2022-11-24	16.000	16.010	15.640	15.790	11.503	63,231,872
2022-11-23	14.950	16.340	14.950	16.320	11.889	100,595,656
2022-11-22	14.880	15.190	14.780	14.850	10.818	13,538,183
2022-11-21	14.720	14.950	14.470	14.940	10.883	11,606,351
2022-11-18	15.050	15.070	14.760	14.780	10.767	16,446,380
2022-11-17	15.310	15.330	14.860	15.080	10.985	20,093,863
2022-11-16	15.500	15.760	15.260	15.330	11.168	22,811,847
2022-11-15	15.030	15.540	14.850	15.530	11.313	27,897,165
2022-11-14	15.250	15.790	14.950	15.030	10.949	39,299,312
2022-11-11	15.230	15.290	14.800	15.010	10.934	28,380,593
2022-11-10	14.990	15.120	14.730	14.780	10.767	21,534,152
2022-11-09	15.310	15.450	15.130	15.170	11.051	14,955,876
2022-11-08	15.470	15.600	15.150	15.290	11.138	25,414,374
2022-11-07	15.240	15.640	15.130	15.440	11.248	29,033,547

← NewerPage 16 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.