Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.210 | 8.550 | 8.180 | 8.520 | 8.520 | 37,634,020 |
| 2025-07-23 | 8.460 | 8.490 | 8.180 | 8.210 | 8.210 | 33,654,024 |
| 2025-07-22 | 8.330 | 8.500 | 8.140 | 8.480 | 8.480 | 52,887,617 |
| 2025-07-21 | 8.090 | 8.480 | 8.090 | 8.290 | 8.290 | 59,943,704 |
| 2025-07-18 | 7.650 | 8.190 | 7.650 | 8.040 | 8.040 | 53,314,926 |
| 2025-07-17 | 7.610 | 7.640 | 7.570 | 7.640 | 7.640 | 13,193,310 |
| 2025-07-16 | 7.740 | 7.750 | 7.610 | 7.610 | 7.610 | 19,168,878 |
| 2025-07-15 | 7.850 | 7.850 | 7.620 | 7.740 | 7.740 | 40,798,601 |
| 2025-07-14 | 7.940 | 8.090 | 7.940 | 8.060 | 8.060 | 26,213,465 |
| 2025-07-11 | 7.820 | 8.030 | 7.770 | 7.910 | 7.910 | 30,542,891 |
| 2025-07-10 | 7.800 | 7.870 | 7.740 | 7.840 | 7.840 | 20,800,230 |
| 2025-07-09 | 7.670 | 7.770 | 7.660 | 7.690 | 7.690 | 13,004,723 |
| 2025-07-08 | 7.640 | 7.680 | 7.610 | 7.670 | 7.670 | 9,844,683 |
| 2025-07-07 | 7.650 | 7.670 | 7.630 | 7.650 | 7.650 | 7,445,591 |
| 2025-07-04 | 7.690 | 7.710 | 7.630 | 7.660 | 7.660 | 13,049,771 |
| 2025-07-03 | 7.700 | 7.790 | 7.680 | 7.710 | 7.710 | 12,380,803 |
| 2025-07-02 | 7.680 | 7.810 | 7.650 | 7.770 | 7.770 | 21,523,567 |
| 2025-07-01 | 7.630 | 7.670 | 7.560 | 7.670 | 7.670 | 14,263,335 |
| 2025-06-30 | 7.650 | 7.760 | 7.630 | 7.650 | 7.650 | 16,650,427 |
| 2025-06-27 | 7.770 | 7.900 | 7.670 | 7.690 | 7.690 | 31,967,291 |
| 2025-06-26 | 7.420 | 7.960 | 7.370 | 7.730 | 7.730 | 43,119,442 |
| 2025-06-25 | 7.420 | 7.430 | 7.350 | 7.430 | 7.430 | 15,807,016 |
| 2025-06-24 | 7.380 | 7.430 | 7.330 | 7.420 | 7.420 | 19,424,158 |
| 2025-06-23 | 7.300 | 7.440 | 7.250 | 7.440 | 7.440 | 24,042,098 |
| 2025-06-20 | 7.940 | 7.940 | 7.440 | 7.500 | 7.500 | 57,683,889 |
| 2025-06-19 | 7.300 | 7.300 | 7.160 | 7.230 | 7.230 | 10,548,601 |
| 2025-06-18 | 7.330 | 7.350 | 7.260 | 7.280 | 7.280 | 9,398,165 |
| 2025-06-17 | 7.370 | 7.400 | 7.310 | 7.330 | 7.330 | 14,210,247 |
| 2025-06-16 | 7.230 | 7.390 | 7.210 | 7.360 | 7.360 | 20,141,437 |
| 2025-06-13 | 7.190 | 7.400 | 7.140 | 7.280 | 7.280 | 25,219,573 |
| 2025-06-12 | 7.160 | 7.190 | 7.130 | 7.190 | 7.190 | 8,698,449 |
| 2025-06-11 | 7.160 | 7.190 | 7.130 | 7.160 | 7.160 | 7,490,478 |
| 2025-06-10 | 7.200 | 7.200 | 7.100 | 7.150 | 7.150 | 6,912,428 |
| 2025-06-09 | 7.150 | 7.190 | 7.150 | 7.180 | 7.180 | 6,894,086 |
| 2025-06-06 | 7.160 | 7.200 | 7.130 | 7.150 | 7.150 | 5,624,132 |
| 2025-06-05 | 7.120 | 7.230 | 7.090 | 7.160 | 7.160 | 11,526,415 |
| 2025-06-04 | 7.090 | 7.120 | 7.070 | 7.120 | 7.120 | 7,920,836 |
| 2025-06-03 | 7.080 | 7.100 | 7.050 | 7.080 | 7.080 | 5,372,611 |
| 2025-05-30 | 7.080 | 7.090 | 7.060 | 7.080 | 7.080 | 4,752,164 |
| 2025-05-29 | 7.060 | 7.120 | 7.050 | 7.100 | 7.100 | 7,939,962 |
| 2025-05-28 | 7.110 | 7.130 | 7.060 | 7.070 | 7.070 | 4,250,240 |
| 2025-05-27 | 7.050 | 7.120 | 7.020 | 7.110 | 7.110 | 7,193,206 |
| 2025-05-26 | 7.060 | 7.070 | 7.010 | 7.040 | 7.040 | 5,046,080 |
| 2025-05-23 | 7.090 | 7.100 | 7.030 | 7.060 | 7.060 | 7,245,275 |
| 2025-05-22 | 7.140 | 7.140 | 7.050 | 7.080 | 7.080 | 7,730,940 |
| 2025-05-21 | 7.150 | 7.170 | 7.140 | 7.150 | 7.150 | 6,452,707 |
| 2025-05-20 | 7.140 | 7.160 | 7.110 | 7.140 | 7.140 | 6,099,160 |
| 2025-05-19 | 7.110 | 7.150 | 7.070 | 7.140 | 7.140 | 7,873,865 |
| 2025-05-16 | 7.060 | 7.230 | 7.060 | 7.110 | 7.110 | 11,054,104 |
| 2025-05-15 | 7.120 | 7.180 | 7.060 | 7.070 | 7.070 | 7,569,510 |
| 2025-05-14 | 7.050 | 7.140 | 7.040 | 7.120 | 7.120 | 8,559,260 |
| 2025-05-13 | 7.090 | 7.100 | 7.030 | 7.080 | 7.080 | 11,873,694 |
| 2025-05-12 | 7.140 | 7.170 | 7.110 | 7.150 | 7.150 | 7,881,246 |
| 2025-05-09 | 7.160 | 7.170 | 7.100 | 7.120 | 7.120 | 7,180,450 |
| 2025-05-08 | 7.160 | 7.170 | 7.110 | 7.150 | 7.150 | 7,809,884 |
| 2025-05-07 | 7.120 | 7.180 | 7.100 | 7.170 | 7.170 | 12,970,695 |
| 2025-05-06 | 7.030 | 7.080 | 7.030 | 7.080 | 7.080 | 8,044,076 |
| 2025-04-30 | 7.060 | 7.080 | 7.010 | 7.010 | 7.010 | 9,082,950 |
| 2025-04-29 | 7.050 | 7.090 | 6.990 | 7.060 | 7.060 | 9,140,519 |
| 2025-04-28 | 7.190 | 7.210 | 7.120 | 7.130 | 7.130 | 6,794,440 |
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.