Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.900	19.060	18.350	18.770	13.674	19,104,354
2022-08-03	19.100	19.520	18.700	18.970	13.819	18,714,268
2022-08-02	19.780	19.780	18.650	19.030	13.863	28,936,342
2022-08-01	20.300	20.540	19.810	20.010	14.577	21,564,234
2022-07-29	20.250	20.650	20.010	20.310	14.795	22,728,313
2022-07-28	20.260	20.550	19.980	20.290	14.781	20,446,596
2022-07-27	20.360	20.580	19.860	20.180	14.701	19,409,061
2022-07-26	20.130	20.590	19.880	20.360	14.832	19,963,509
2022-07-25	19.480	20.720	19.480	20.150	14.679	31,441,243
2022-07-22	19.260	19.770	19.180	19.480	14.191	20,055,934
2022-07-21	20.250	20.250	19.360	19.380	14.118	26,909,117
2022-07-20	20.370	20.660	20.100	20.250	14.752	17,884,805
2022-07-19	20.280	20.770	19.830	20.390	14.854	22,409,493
2022-07-18	19.370	20.330	19.370	20.220	14.730	31,666,928
2022-07-15	19.400	20.050	19.080	19.220	14.001	29,952,465
2022-07-14	19.350	19.600	19.120	19.340	14.089	17,481,924
2022-07-13	19.180	19.660	19.030	19.480	14.191	16,356,576
2022-07-12	19.780	19.950	19.330	19.380	14.118	19,651,997
2022-07-11	21.400	21.400	19.570	19.770	14.402	38,356,190
2022-07-08	22.560	22.650	21.510	21.670	15.786	22,661,440
2022-07-07	22.470	22.680	21.330	22.140	16.128	30,823,171
2022-07-06	23.350	23.350	22.150	22.470	16.369	36,987,852
2022-07-05	22.850	23.780	22.440	23.760	17.309	36,277,088
2022-07-04	23.150	23.730	22.580	22.880	16.667	46,809,964
2022-07-01	23.380	24.080	23.310	23.640	17.221	27,686,084
2022-06-30	22.600	23.900	22.450	23.550	17.156	35,510,099
2022-06-29	22.560	23.100	22.320	22.660	16.507	28,061,569
2022-06-28	22.430	23.360	22.210	22.580	16.449	36,012,707
2022-06-27	20.800	22.610	20.760	22.520	16.405	45,077,412
2022-06-24	20.260	21.200	20.020	20.860	15.196	30,079,793
2022-06-23	20.000	20.520	19.650	20.260	14.759	23,503,272
2022-06-22	20.330	20.800	20.000	20.040	14.599	20,340,919
2022-06-21	20.800	20.970	19.910	20.320	14.803	28,156,606
2022-06-20	21.390	21.670	20.700	21.000	15.298	26,902,280
2022-06-17	20.700	21.530	20.670	21.460	15.633	26,318,558
2022-06-16	21.880	22.080	20.450	20.920	15.240	44,478,527
2022-06-15	23.380	23.380	21.810	21.880	15.939	45,253,542
2022-06-14	23.730	24.330	22.450	23.200	16.901	47,065,595
2022-06-13	23.470	24.730	23.250	24.060	17.527	39,460,288
2022-06-10	21.990	23.820	21.670	23.700	17.265	42,591,679
2022-06-09	21.930	22.860	21.710	22.230	16.194	35,673,415
2022-06-08	22.030	22.180	20.920	21.930	15.975	29,213,467
2022-06-07	21.600	22.560	21.240	22.020	16.041	32,344,579
2022-06-06	21.100	21.770	21.100	21.710	15.815	27,665,475
2022-06-02	20.970	21.300	20.730	21.060	15.342	22,755,294
2022-06-01	21.410	21.860	20.860	21.500	15.320	30,705,474
2022-05-31	21.960	22.370	21.420	21.620	15.405	34,329,019
2022-05-30	22.590	22.680	21.690	22.150	15.783	24,905,277
2022-05-27	22.750	23.670	22.270	22.270	15.869	45,138,462
2022-05-26	21.600	22.770	20.960	22.590	16.096	41,334,586
2022-05-25	20.660	21.980	20.660	21.750	15.498	38,327,008
2022-05-24	21.600	22.350	20.610	20.610	14.686	39,601,806
2022-05-23	20.700	21.880	20.510	21.700	15.462	37,567,273
2022-05-20	20.080	21.150	20.040	20.850	14.857	42,505,828
2022-05-19	18.870	20.130	18.710	19.880	14.165	29,151,372
2022-05-18	19.790	19.920	19.300	19.360	13.795	23,722,315
2022-05-17	19.600	20.100	19.200	19.840	14.137	35,687,897
2022-05-16	18.940	20.090	18.840	19.800	14.109	40,064,033
2022-05-13	18.470	18.970	18.200	18.760	13.367	28,883,883
2022-05-12	18.400	18.930	18.000	18.230	12.990	23,666,821

← NewerPage 18 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.