Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.750	19.440	18.400	18.620	13.268	32,286,696
2022-05-10	18.200	18.740	17.740	18.640	13.282	28,666,874
2022-05-09	18.710	19.080	18.370	18.960	13.510	20,140,815
2022-05-06	18.170	19.560	18.050	18.750	13.360	35,654,169
2022-05-05	17.660	19.530	17.590	18.840	13.424	35,314,583
2022-04-29	16.580	18.100	16.340	17.890	12.747	33,213,700
2022-04-28	16.250	17.070	16.130	16.460	11.729	33,517,103
2022-04-27	14.530	16.190	14.250	16.190	11.536	41,978,294
2022-04-26	16.400	16.550	14.720	14.720	10.489	35,506,793
2022-04-25	17.710	17.870	16.360	16.360	11.657	37,297,089
2022-04-22	18.210	18.920	18.000	18.180	12.954	33,602,418
2022-04-21	19.210	19.210	17.740	17.850	12.719	32,945,321
2022-04-20	19.580	19.800	18.880	19.210	13.688	29,094,304
2022-04-19	19.150	19.980	19.000	19.620	13.980	29,552,495
2022-04-18	18.760	19.850	18.270	19.190	13.674	47,382,960
2022-04-15	19.900	21.500	19.000	19.070	13.588	74,912,094
2022-04-14	18.860	20.260	18.520	20.130	14.344	74,373,396
2022-04-13	18.250	19.970	17.790	18.920	13.481	73,324,717
2022-04-12	17.300	18.550	17.240	18.360	13.082	64,697,504
2022-04-11	16.580	17.660	16.510	17.370	12.377	59,474,049
2022-04-08	16.000	16.960	15.740	16.790	11.964	29,991,653
2022-04-07	16.030	16.370	15.990	16.010	11.408	11,721,149
2022-04-06	16.430	16.440	15.980	16.300	11.615	13,997,401
2022-04-01	16.380	16.600	16.220	16.440	11.714	13,158,042
2022-03-31	17.000	17.000	16.290	16.600	11.828	19,278,584
2022-03-30	16.190	16.930	15.970	16.770	11.949	36,627,022
2022-03-29	15.860	16.250	15.480	16.140	11.501	23,021,199
2022-03-28	15.750	15.900	15.230	15.790	11.251	17,053,921
2022-03-25	15.700	16.010	15.640	15.750	11.223	18,206,657
2022-03-24	15.530	15.930	15.380	15.710	11.194	16,417,130
2022-03-23	15.700	15.770	15.490	15.640	11.144	13,094,901
2022-03-22	15.300	15.970	15.150	15.700	11.187	21,166,115
2022-03-21	15.300	15.530	15.150	15.340	10.931	12,209,784
2022-03-18	15.000	15.360	14.890	15.340	10.931	16,575,201
2022-03-17	14.630	15.610	14.630	15.040	10.717	30,554,681
2022-03-16	14.290	14.880	13.410	14.670	10.453	30,215,459
2022-03-15	15.010	15.110	13.980	14.010	9.983	24,516,820
2022-03-14	15.470	15.700	15.100	15.110	10.767	13,921,445
2022-03-11	15.100	15.850	14.990	15.710	11.194	27,441,485
2022-03-10	15.160	15.900	14.880	15.460	11.016	41,334,029
2022-03-09	15.520	15.670	14.080	14.940	10.645	46,723,348
2022-03-08	17.110	17.110	15.510	15.600	11.116	52,847,126
2022-03-07	17.030	17.490	16.990	17.230	12.277	22,126,074
2022-03-04	17.520	17.650	17.080	17.120	12.199	21,013,083
2022-03-03	17.680	17.960	17.500	17.660	12.584	31,694,074
2022-03-02	16.910	17.750	16.880	17.720	12.626	45,592,626
2022-03-01	17.130	17.320	16.850	16.970	12.092	20,209,022
2022-02-28	17.120	17.240	16.680	17.160	12.227	23,071,960
2022-02-25	17.200	17.520	17.070	17.320	12.341	34,394,395
2022-02-24	17.710	18.060	16.800	17.220	12.270	50,891,025
2022-02-23	17.300	18.000	17.140	17.990	12.819	56,015,459
2022-02-22	16.680	17.480	16.620	17.300	12.327	40,472,003
2022-02-21	16.890	16.910	16.580	16.870	12.021	23,444,803
2022-02-18	16.340	17.120	16.280	16.960	12.085	33,570,816
2022-02-17	16.360	16.740	16.200	16.530	11.778	29,123,211
2022-02-16	16.400	16.770	16.320	16.430	11.707	21,487,100
2022-02-15	16.280	16.420	16.080	16.320	11.629	18,940,149
2022-02-14	17.010	17.010	16.260	16.440	11.714	35,001,678
2022-02-11	16.890	17.440	16.700	17.110	12.192	52,579,862
2022-02-10	16.110	17.130	16.020	17.000	12.113	48,033,832

← NewerPage 19 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.