Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.170 | 7.210 | 7.150 | 7.180 | 7.180 | 6,408,565 |
| 2025-04-24 | 7.180 | 7.230 | 7.150 | 7.160 | 7.160 | 7,821,570 |
| 2025-04-23 | 7.250 | 7.250 | 7.180 | 7.200 | 7.200 | 9,793,930 |
| 2025-04-22 | 7.110 | 7.340 | 7.100 | 7.210 | 7.210 | 17,742,526 |
| 2025-04-21 | 7.040 | 7.080 | 7.020 | 7.070 | 7.070 | 6,061,231 |
| 2025-04-18 | 7.060 | 7.080 | 7.020 | 7.040 | 7.040 | 5,900,670 |
| 2025-04-17 | 7.060 | 7.130 | 7.040 | 7.080 | 7.080 | 6,976,870 |
| 2025-04-16 | 7.070 | 7.110 | 6.980 | 7.090 | 7.090 | 10,902,961 |
| 2025-04-15 | 7.100 | 7.120 | 7.060 | 7.100 | 7.100 | 7,972,443 |
| 2025-04-14 | 7.110 | 7.140 | 7.080 | 7.120 | 7.120 | 9,475,492 |
| 2025-04-11 | 7.090 | 7.130 | 7.050 | 7.080 | 7.080 | 9,952,230 |
| 2025-04-10 | 7.100 | 7.160 | 7.050 | 7.100 | 7.100 | 16,521,280 |
| 2025-04-09 | 6.970 | 7.090 | 6.820 | 7.050 | 7.050 | 18,949,762 |
| 2025-04-08 | 6.770 | 7.060 | 6.770 | 7.050 | 7.050 | 26,324,316 |
| 2025-04-07 | 7.220 | 7.290 | 6.710 | 6.720 | 6.720 | 37,091,387 |
| 2025-04-03 | 7.390 | 7.460 | 7.350 | 7.450 | 7.450 | 13,191,773 |
| 2025-04-02 | 7.420 | 7.460 | 7.400 | 7.420 | 7.420 | 9,321,310 |
| 2025-04-01 | 7.400 | 7.450 | 7.370 | 7.440 | 7.440 | 13,436,890 |
| 2025-03-31 | 7.480 | 7.480 | 7.340 | 7.370 | 7.370 | 19,660,180 |
| 2025-03-28 | 7.750 | 7.780 | 7.480 | 7.490 | 7.490 | 34,098,273 |
| 2025-03-27 | 7.830 | 7.930 | 7.790 | 7.800 | 7.800 | 27,218,828 |
| 2025-03-26 | 7.870 | 7.970 | 7.810 | 7.880 | 7.880 | 29,967,330 |
| 2025-03-25 | 7.630 | 7.920 | 7.610 | 7.920 | 7.920 | 47,631,449 |
| 2025-03-24 | 7.590 | 7.640 | 7.510 | 7.630 | 7.630 | 16,598,994 |
| 2025-03-21 | 7.600 | 7.700 | 7.560 | 7.620 | 7.620 | 16,424,424 |
| 2025-03-20 | 7.580 | 7.650 | 7.580 | 7.610 | 7.610 | 10,102,140 |
| 2025-03-19 | 7.630 | 7.640 | 7.570 | 7.590 | 7.590 | 11,756,200 |
| 2025-03-18 | 7.720 | 7.740 | 7.610 | 7.650 | 7.650 | 14,505,000 |
| 2025-03-17 | 7.660 | 7.690 | 7.640 | 7.680 | 7.680 | 14,066,807 |
| 2025-03-14 | 7.580 | 7.650 | 7.570 | 7.640 | 7.640 | 18,728,209 |
| 2025-03-13 | 7.550 | 7.580 | 7.500 | 7.580 | 7.580 | 14,229,021 |
| 2025-03-12 | 7.580 | 7.610 | 7.530 | 7.540 | 7.540 | 11,963,879 |
| 2025-03-11 | 7.450 | 7.580 | 7.400 | 7.580 | 7.580 | 18,409,064 |
| 2025-03-10 | 7.480 | 7.500 | 7.440 | 7.480 | 7.480 | 11,148,231 |
| 2025-03-07 | 7.460 | 7.520 | 7.440 | 7.470 | 7.470 | 14,634,725 |
| 2025-03-06 | 7.470 | 7.490 | 7.430 | 7.470 | 7.470 | 16,973,589 |
| 2025-03-05 | 7.520 | 7.530 | 7.420 | 7.460 | 7.460 | 12,065,145 |
| 2025-03-04 | 7.570 | 7.590 | 7.470 | 7.510 | 7.510 | 17,650,438 |
| 2025-03-03 | 7.550 | 7.660 | 7.550 | 7.600 | 7.600 | 20,049,003 |
| 2025-02-28 | 7.520 | 7.610 | 7.500 | 7.530 | 7.530 | 24,903,593 |
| 2025-02-27 | 7.500 | 7.530 | 7.430 | 7.520 | 7.520 | 17,177,260 |
| 2025-02-26 | 7.390 | 7.480 | 7.380 | 7.480 | 7.480 | 20,539,490 |
| 2025-02-25 | 7.380 | 7.460 | 7.330 | 7.350 | 7.350 | 16,608,776 |
| 2025-02-24 | 7.350 | 7.430 | 7.350 | 7.390 | 7.390 | 14,848,861 |
| 2025-02-21 | 7.380 | 7.400 | 7.310 | 7.350 | 7.350 | 12,780,470 |
| 2025-02-20 | 7.380 | 7.410 | 7.330 | 7.380 | 7.380 | 12,074,737 |
| 2025-02-19 | 7.360 | 7.390 | 7.330 | 7.380 | 7.380 | 10,282,034 |
| 2025-02-18 | 7.420 | 7.450 | 7.330 | 7.360 | 7.360 | 14,338,003 |
| 2025-02-17 | 7.480 | 7.490 | 7.400 | 7.430 | 7.430 | 14,394,800 |
| 2025-02-14 | 7.500 | 7.540 | 7.440 | 7.460 | 7.460 | 12,999,739 |
| 2025-02-13 | 7.510 | 7.590 | 7.510 | 7.510 | 7.510 | 17,903,909 |
| 2025-02-12 | 7.500 | 7.560 | 7.450 | 7.520 | 7.520 | 13,997,545 |
| 2025-02-11 | 7.500 | 7.520 | 7.420 | 7.510 | 7.510 | 12,548,000 |
| 2025-02-10 | 7.500 | 7.570 | 7.470 | 7.500 | 7.500 | 13,960,051 |
| 2025-02-07 | 7.450 | 7.560 | 7.420 | 7.520 | 7.520 | 17,289,178 |
| 2025-02-06 | 7.380 | 7.470 | 7.340 | 7.460 | 7.460 | 11,560,010 |
| 2025-02-05 | 7.550 | 7.580 | 7.350 | 7.390 | 7.390 | 16,618,035 |
| 2025-01-27 | 7.460 | 7.610 | 7.460 | 7.520 | 7.520 | 12,396,489 |
| 2025-01-24 | 7.380 | 7.470 | 7.370 | 7.470 | 7.470 | 9,410,630 |
| 2025-01-23 | 7.390 | 7.480 | 7.380 | 7.380 | 7.380 | 11,870,600 |
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.