Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.470	15.300	14.470	15.250	11.109	36,066,771
2022-11-03	14.090	14.520	14.030	14.460	10.534	19,781,825
2022-11-02	14.090	14.350	14.000	14.220	10.359	21,396,880
2022-11-01	13.660	14.160	13.580	14.140	10.301	28,093,923
2022-10-31	14.160	14.190	13.220	13.570	9.885	36,168,138
2022-10-28	15.180	15.190	14.120	14.210	10.352	29,287,521
2022-10-27	15.550	15.720	15.190	15.200	11.073	17,978,656
2022-10-26	15.290	15.730	15.200	15.450	11.255	20,702,557
2022-10-25	15.320	15.410	14.850	15.190	11.066	19,537,692
2022-10-24	15.950	16.140	15.320	15.410	11.226	24,519,952
2022-10-21	15.610	16.080	15.450	15.820	11.524	22,093,949
2022-10-20	15.800	15.950	15.310	15.650	11.401	22,814,555
2022-10-19	15.590	16.280	15.530	15.890	11.575	31,562,888
2022-10-18	15.610	15.810	15.500	15.620	11.379	14,215,429
2022-10-17	15.500	15.700	15.360	15.650	11.401	13,623,140
2022-10-14	15.460	15.700	15.380	15.610	11.372	16,544,230
2022-10-13	15.220	15.510	15.150	15.320	11.160	16,839,782
2022-10-12	15.040	15.420	14.520	15.390	11.211	24,489,251
2022-10-11	14.900	15.150	14.630	15.080	10.985	17,193,173
2022-10-10	15.150	15.220	14.600	14.690	10.701	14,351,407
2022-09-30	15.220	15.560	15.030	15.040	10.956	12,158,494
2022-09-29	15.260	15.490	15.060	15.270	11.124	11,324,940
2022-09-28	15.720	15.780	15.010	15.090	10.993	14,004,460
2022-09-27	15.640	15.850	15.250	15.840	11.539	17,982,880
2022-09-26	15.810	15.970	15.410	15.500	11.291	18,412,846
2022-09-23	16.340	16.480	15.810	16.040	11.685	14,155,021
2022-09-22	16.190	16.750	16.160	16.340	11.903	22,293,993
2022-09-21	16.200	16.420	15.960	16.340	11.903	13,948,171
2022-09-20	16.100	16.460	15.950	16.300	11.874	16,666,384
2022-09-19	15.900	16.150	15.710	15.920	11.597	14,087,790
2022-09-16	16.500	16.500	15.850	15.910	11.590	20,903,828
2022-09-15	17.190	17.330	16.280	16.530	12.042	24,263,931
2022-09-14	17.600	17.640	16.810	17.020	12.399	27,837,992
2022-09-13	18.220	18.290	17.880	17.920	13.054	11,018,816
2022-09-09	18.120	18.320	17.920	18.210	13.266	10,923,884
2022-09-08	18.520	18.560	18.050	18.120	13.200	11,011,546
2022-09-07	18.360	18.760	18.280	18.450	13.440	14,560,015
2022-09-06	17.850	18.760	17.820	18.600	13.550	20,983,084
2022-09-05	17.390	18.080	17.280	17.920	13.054	19,462,874
2022-09-02	17.900	17.920	17.270	17.380	12.661	16,578,286
2022-09-01	17.860	18.340	17.450	17.650	12.858	21,248,779
2022-08-31	18.720	18.880	17.770	17.860	13.011	21,519,971
2022-08-30	19.400	19.440	18.700	18.800	13.695	25,842,862
2022-08-29	19.600	19.630	19.010	19.480	14.191	23,232,638
2022-08-26	19.310	20.200	19.220	19.880	14.482	40,281,053
2022-08-25	19.090	19.590	18.840	19.270	14.038	20,309,056
2022-08-24	19.970	20.240	18.960	19.090	13.907	29,131,030
2022-08-23	19.740	20.170	19.320	19.920	14.511	28,013,533
2022-08-22	19.200	19.880	18.660	19.820	14.438	30,540,676
2022-08-19	19.500	19.670	19.160	19.240	14.016	21,588,322
2022-08-18	19.840	19.840	19.350	19.400	14.132	14,069,341
2022-08-17	20.060	20.100	19.330	19.720	14.365	20,040,146
2022-08-16	20.140	20.290	19.800	20.030	14.591	13,063,268
2022-08-15	20.150	20.550	20.050	20.130	14.664	14,681,387
2022-08-12	20.190	20.430	20.080	20.130	14.664	13,533,600
2022-08-11	19.960	20.240	19.850	20.190	14.708	17,002,804
2022-08-10	19.850	20.040	19.600	19.840	14.453	12,786,372
2022-08-09	19.290	20.050	19.200	19.850	14.460	22,741,018
2022-08-08	19.000	19.350	18.800	19.290	14.052	15,566,053
2022-08-05	18.800	19.050	18.560	19.020	13.856	17,374,227

← NewerPage 17 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.