Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.980	16.100	15.820	16.050	11.436	15,010,294
2022-02-08	15.640	16.100	15.370	16.060	11.444	18,796,388
2022-02-07	15.200	15.820	15.120	15.640	11.144	17,154,095
2022-01-28	15.130	15.250	14.620	14.910	10.624	13,907,385
2022-01-27	15.040	15.770	15.040	15.130	10.781	16,816,218
2022-01-26	15.120	15.400	14.900	15.180	10.816	10,620,537
2022-01-25	16.050	16.150	14.900	15.100	10.760	19,574,834
2022-01-24	15.820	16.320	15.680	16.130	11.493	12,622,962
2022-01-21	15.760	16.000	15.480	15.990	11.394	15,143,976
2022-01-20	16.450	16.460	15.690	15.750	11.223	20,854,345
2022-01-19	16.550	16.680	16.000	16.260	11.586	17,671,691
2022-01-18	16.680	16.860	16.480	16.520	11.771	16,923,332
2022-01-17	16.820	16.850	16.420	16.770	11.949	20,158,279
2022-01-14	16.720	16.980	16.600	16.870	12.021	19,302,827
2022-01-13	17.000	17.350	16.850	16.870	12.021	29,055,508
2022-01-12	17.000	17.050	16.680	16.970	12.092	27,664,432
2022-01-11	16.010	17.200	16.010	17.000	12.113	62,580,233
2022-01-10	16.000	16.190	15.800	16.060	11.444	12,829,125
2022-01-07	16.050	16.200	15.880	15.920	11.344	16,384,992
2022-01-06	15.780	16.280	15.650	16.110	11.479	19,736,051
2022-01-05	16.070	16.220	15.650	15.770	11.237	20,862,627
2022-01-04	16.460	16.590	15.710	16.070	11.451	30,728,076
2021-12-31	16.350	16.460	16.280	16.410	11.693	13,719,130
2021-12-30	16.360	16.480	16.240	16.320	11.629	17,953,924
2021-12-29	16.570	16.680	16.450	16.490	11.750	18,229,456
2021-12-28	16.830	16.830	16.380	16.530	11.778	22,387,391
2021-12-27	16.250	16.860	16.250	16.730	11.921	30,250,010
2021-12-24	16.600	16.680	16.050	16.060	11.444	23,769,291
2021-12-23	16.630	16.850	16.450	16.600	11.828	18,902,910
2021-12-22	16.330	16.820	16.330	16.630	11.850	22,324,789
2021-12-21	16.000	16.300	15.950	16.240	11.572	20,266,184
2021-12-20	16.780	16.810	15.990	16.090	11.465	51,188,126
2021-12-17	17.890	18.050	17.490	17.490	12.462	29,062,621
2021-12-16	17.820	17.940	17.580	17.940	12.783	25,910,966
2021-12-15	17.870	18.000	17.620	17.760	12.655	21,416,902
2021-12-14	17.930	17.930	17.710	17.880	12.740	21,934,233
2021-12-13	18.340	18.380	17.890	18.000	12.826	33,493,933
2021-12-10	17.750	18.380	17.720	18.330	13.061	38,475,418
2021-12-09	18.010	18.120	17.600	17.880	12.740	39,159,980
2021-12-08	18.900	18.900	18.200	18.390	13.104	64,988,227
2021-12-07	19.230	19.300	18.630	19.100	13.610	53,628,363
2021-12-06	18.300	19.270	18.170	18.930	13.489	78,037,497
2021-12-03	18.100	18.250	17.850	18.150	12.933	37,228,561
2021-12-02	18.250	18.620	17.950	18.010	12.833	51,730,315
2021-12-01	17.440	18.450	17.120	18.450	13.147	67,875,545
2021-11-30	17.310	17.960	17.310	17.550	12.505	41,096,162
2021-11-29	17.200	17.520	17.080	17.290	12.320	37,689,230
2021-11-26	17.290	18.090	17.200	17.770	12.662	46,282,077
2021-11-25	17.500	17.670	17.210	17.300	12.327	29,219,009
2021-11-24	17.890	17.890	17.260	17.600	12.541	51,269,910
2021-11-23	17.280	18.400	17.110	18.040	12.854	75,437,857
2021-11-22	17.200	17.560	17.050	17.280	12.313	50,233,233
2021-11-19	16.260	17.500	16.040	17.200	12.256	70,769,452
2021-11-18	15.990	16.660	15.900	16.390	11.679	49,395,819
2021-11-17	15.700	16.050	15.640	16.000	11.401	31,899,526
2021-11-16	16.400	16.400	15.590	15.630	11.137	43,083,940
2021-11-15	16.820	16.820	16.080	16.320	11.629	41,409,358
2021-11-12	17.040	17.150	16.680	16.700	11.900	37,642,152
2021-11-11	16.940	17.210	16.730	16.950	12.078	45,344,408
2021-11-10	17.040	17.040	16.220	16.950	12.078	49,658,125

← NewerPage 20 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.