Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.400 | 7.400 | 7.270 | 7.340 | 7.340 | 13,403,296 |
| 2025-01-21 | 7.530 | 7.570 | 7.390 | 7.420 | 7.420 | 11,639,710 |
| 2025-01-20 | 7.490 | 7.570 | 7.480 | 7.520 | 7.520 | 12,166,266 |
| 2025-01-17 | 7.450 | 7.560 | 7.250 | 7.490 | 7.490 | 22,911,545 |
| 2025-01-16 | 7.540 | 7.650 | 7.500 | 7.570 | 7.570 | 13,608,223 |
| 2025-01-15 | 7.600 | 7.600 | 7.500 | 7.520 | 7.520 | 12,208,640 |
| 2025-01-14 | 7.460 | 7.630 | 7.450 | 7.610 | 7.610 | 18,438,551 |
| 2025-01-13 | 7.410 | 7.480 | 7.370 | 7.470 | 7.470 | 9,676,195 |
| 2025-01-10 | 7.530 | 7.580 | 7.410 | 7.410 | 7.410 | 12,139,083 |
| 2025-01-09 | 7.680 | 7.680 | 7.500 | 7.530 | 7.530 | 14,685,297 |
| 2025-01-08 | 7.810 | 7.810 | 7.550 | 7.680 | 7.680 | 16,573,981 |
| 2025-01-07 | 7.980 | 8.010 | 7.720 | 7.820 | 7.820 | 21,604,136 |
| 2025-01-06 | 7.880 | 8.110 | 7.830 | 8.000 | 8.000 | 21,632,050 |
| 2025-01-03 | 7.890 | 8.120 | 7.850 | 7.890 | 7.890 | 23,318,075 |
| 2025-01-02 | 7.920 | 8.120 | 7.830 | 7.860 | 7.860 | 25,875,438 |
| 2024-12-31 | 8.120 | 8.140 | 7.820 | 7.870 | 7.870 | 24,962,923 |
| 2024-12-30 | 8.140 | 8.160 | 8.080 | 8.120 | 8.120 | 10,805,249 |
| 2024-12-27 | 8.190 | 8.210 | 8.120 | 8.160 | 8.160 | 11,245,000 |
| 2024-12-26 | 8.180 | 8.220 | 8.160 | 8.170 | 8.170 | 8,395,960 |
| 2024-12-25 | 8.180 | 8.190 | 8.110 | 8.170 | 8.170 | 9,293,518 |
| 2024-12-24 | 8.020 | 8.180 | 8.020 | 8.170 | 8.170 | 12,351,384 |
| 2024-12-23 | 8.090 | 8.170 | 8.020 | 8.040 | 8.040 | 13,833,930 |
| 2024-12-20 | 8.190 | 8.190 | 8.070 | 8.110 | 8.110 | 9,227,844 |
| 2024-12-19 | 8.150 | 8.180 | 8.020 | 8.160 | 8.160 | 13,772,079 |
| 2024-12-18 | 8.190 | 8.300 | 8.170 | 8.190 | 8.190 | 13,057,870 |
| 2024-12-17 | 8.270 | 8.290 | 8.120 | 8.150 | 8.150 | 15,123,959 |
| 2024-12-16 | 8.260 | 8.350 | 8.230 | 8.270 | 8.270 | 13,707,092 |
| 2024-12-13 | 8.470 | 8.470 | 8.280 | 8.290 | 8.290 | 23,890,479 |
| 2024-12-12 | 8.460 | 8.530 | 8.380 | 8.500 | 8.500 | 19,532,916 |
| 2024-12-11 | 8.390 | 8.540 | 8.350 | 8.460 | 8.460 | 21,077,523 |
| 2024-12-10 | 8.590 | 8.610 | 8.360 | 8.380 | 8.380 | 24,371,210 |
| 2024-12-09 | 8.410 | 8.500 | 8.320 | 8.370 | 8.370 | 22,700,490 |
| 2024-12-06 | 8.180 | 8.340 | 8.170 | 8.320 | 8.320 | 17,848,503 |
| 2024-12-05 | 8.210 | 8.230 | 8.150 | 8.200 | 8.200 | 9,800,717 |
| 2024-12-04 | 8.310 | 8.320 | 8.170 | 8.210 | 8.210 | 13,501,950 |
| 2024-12-03 | 8.330 | 8.360 | 8.250 | 8.340 | 8.340 | 13,503,506 |
| 2024-12-02 | 8.280 | 8.370 | 8.250 | 8.330 | 8.330 | 17,328,500 |
| 2024-11-29 | 8.140 | 8.330 | 8.090 | 8.280 | 8.280 | 20,155,761 |
| 2024-11-28 | 8.120 | 8.200 | 8.110 | 8.140 | 8.140 | 14,477,456 |
| 2024-11-27 | 8.080 | 8.170 | 7.880 | 8.160 | 8.160 | 20,066,690 |
| 2024-11-26 | 8.150 | 8.190 | 8.100 | 8.120 | 8.120 | 11,062,268 |
| 2024-11-25 | 8.110 | 8.270 | 8.060 | 8.150 | 8.150 | 15,779,839 |
| 2024-11-22 | 8.460 | 8.490 | 8.090 | 8.110 | 8.110 | 23,409,846 |
| 2024-11-21 | 8.500 | 8.590 | 8.380 | 8.450 | 8.450 | 17,142,196 |
| 2024-11-20 | 8.400 | 8.520 | 8.360 | 8.480 | 8.480 | 21,481,182 |
| 2024-11-19 | 8.360 | 8.410 | 8.240 | 8.410 | 8.410 | 19,621,443 |
| 2024-11-18 | 8.340 | 8.520 | 8.280 | 8.330 | 8.330 | 24,650,293 |
| 2024-11-15 | 8.400 | 8.530 | 8.270 | 8.290 | 8.290 | 20,695,991 |
| 2024-11-14 | 8.610 | 8.740 | 8.400 | 8.440 | 8.440 | 26,231,841 |
| 2024-11-13 | 8.580 | 8.720 | 8.540 | 8.640 | 8.640 | 20,296,914 |
| 2024-11-12 | 8.710 | 8.850 | 8.530 | 8.610 | 8.610 | 34,100,428 |
| 2024-11-11 | 8.590 | 8.730 | 8.530 | 8.720 | 8.720 | 29,634,411 |
| 2024-11-08 | 8.920 | 8.920 | 8.600 | 8.690 | 8.690 | 36,232,552 |
| 2024-11-07 | 8.480 | 8.800 | 8.410 | 8.800 | 8.800 | 41,192,197 |
| 2024-11-06 | 8.480 | 8.580 | 8.390 | 8.480 | 8.480 | 34,870,374 |
| 2024-11-05 | 8.340 | 8.480 | 8.300 | 8.480 | 8.480 | 33,797,240 |
| 2024-11-04 | 8.430 | 8.440 | 8.250 | 8.340 | 8.340 | 28,954,768 |
| 2024-11-01 | 8.400 | 8.610 | 8.310 | 8.410 | 8.410 | 35,788,924 |
| 2024-10-31 | 8.370 | 8.500 | 8.320 | 8.450 | 8.450 | 35,843,348 |
| 2024-10-30 | 8.580 | 8.620 | 8.250 | 8.390 | 8.390 | 47,197,825 |
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.