Inner Mongolia Lantai Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.990 | 8.990 | 8.650 | 8.730 | 8.730 | 38,510,430 |
| 2024-10-28 | 8.460 | 9.190 | 8.450 | 8.990 | 8.990 | 71,655,562 |
| 2024-10-25 | 8.090 | 8.500 | 8.090 | 8.460 | 8.460 | 46,077,841 |
| 2024-10-24 | 8.150 | 8.160 | 8.000 | 8.080 | 8.080 | 18,995,500 |
| 2024-10-23 | 8.060 | 8.210 | 8.030 | 8.190 | 8.190 | 29,748,445 |
| 2024-10-22 | 7.980 | 8.050 | 7.930 | 8.040 | 8.040 | 24,836,708 |
| 2024-10-21 | 8.050 | 8.240 | 7.870 | 8.000 | 8.000 | 41,215,333 |
| 2024-10-18 | 7.870 | 8.080 | 7.770 | 7.980 | 7.980 | 30,247,742 |
| 2024-10-17 | 8.090 | 8.150 | 7.870 | 7.890 | 7.890 | 17,626,693 |
| 2024-10-16 | 8.010 | 8.170 | 7.970 | 8.080 | 8.080 | 11,831,694 |
| 2024-10-15 | 8.250 | 8.260 | 8.060 | 8.060 | 8.060 | 19,650,401 |
| 2024-10-14 | 8.180 | 8.300 | 8.070 | 8.270 | 8.270 | 19,936,082 |
| 2024-10-11 | 8.380 | 8.410 | 8.010 | 8.110 | 8.110 | 23,601,543 |
| 2024-10-10 | 8.220 | 8.700 | 8.120 | 8.390 | 8.390 | 31,723,317 |
| 2024-10-09 | 8.700 | 8.710 | 8.150 | 8.150 | 8.150 | 42,682,481 |
| 2024-10-08 | 9.570 | 9.570 | 8.600 | 8.930 | 8.930 | 68,238,559 |
| 2024-09-30 | 8.340 | 8.810 | 8.250 | 8.700 | 8.700 | 59,949,121 |
| 2024-09-27 | 8.000 | 8.180 | 7.990 | 8.110 | 8.110 | 21,802,512 |
| 2024-09-26 | 7.600 | 7.940 | 7.590 | 7.920 | 7.920 | 26,650,801 |
| 2024-09-25 | 7.510 | 7.910 | 7.510 | 7.640 | 7.640 | 30,514,903 |
| 2024-09-24 | 7.040 | 7.390 | 7.040 | 7.390 | 7.390 | 18,328,620 |
| 2024-09-23 | 7.050 | 7.070 | 6.970 | 6.990 | 6.990 | 5,405,050 |
| 2024-09-20 | 7.130 | 7.130 | 7.000 | 7.050 | 7.050 | 6,699,864 |
| 2024-09-19 | 6.930 | 7.150 | 6.900 | 7.110 | 7.110 | 8,200,570 |
| 2024-09-18 | 7.000 | 7.030 | 6.790 | 6.900 | 6.900 | 9,675,758 |
| 2024-09-13 | 7.100 | 7.120 | 7.020 | 7.050 | 7.050 | 5,329,791 |
| 2024-09-12 | 7.110 | 7.190 | 7.070 | 7.080 | 7.080 | 5,968,610 |
| 2024-09-11 | 7.150 | 7.200 | 7.080 | 7.120 | 7.120 | 6,207,070 |
| 2024-09-10 | 7.290 | 7.330 | 7.070 | 7.170 | 7.170 | 11,938,940 |
| 2024-09-09 | 7.300 | 7.350 | 7.260 | 7.310 | 7.310 | 5,876,900 |
| 2024-09-06 | 7.410 | 7.420 | 7.310 | 7.340 | 7.340 | 7,241,870 |
| 2024-09-05 | 7.480 | 7.530 | 7.380 | 7.420 | 7.420 | 10,534,832 |
| 2024-09-04 | 7.420 | 7.570 | 7.380 | 7.480 | 7.480 | 10,427,260 |
| 2024-09-03 | 7.320 | 7.450 | 7.320 | 7.440 | 7.440 | 11,430,120 |
| 2024-09-02 | 7.330 | 7.440 | 7.230 | 7.360 | 7.360 | 13,171,330 |
| 2024-08-30 | 7.340 | 7.470 | 7.200 | 7.330 | 7.330 | 21,049,346 |
| 2024-08-29 | 7.350 | 7.440 | 7.300 | 7.340 | 7.340 | 10,542,766 |
| 2024-08-28 | 7.310 | 7.430 | 7.310 | 7.350 | 7.350 | 8,043,414 |
| 2024-08-27 | 7.320 | 7.390 | 7.250 | 7.340 | 7.340 | 9,742,136 |
| 2024-08-26 | 7.400 | 7.510 | 7.220 | 7.300 | 7.300 | 17,884,559 |
| 2024-08-23 | 7.440 | 7.460 | 7.340 | 7.360 | 7.360 | 8,026,984 |
| 2024-08-22 | 7.480 | 7.550 | 7.410 | 7.440 | 7.440 | 6,065,149 |
| 2024-08-21 | 7.600 | 7.630 | 7.500 | 7.530 | 7.530 | 9,354,174 |
| 2024-08-20 | 7.690 | 7.720 | 7.610 | 7.630 | 7.630 | 9,588,367 |
| 2024-08-19 | 7.700 | 7.780 | 7.670 | 7.700 | 7.700 | 7,846,202 |
| 2024-08-16 | 7.780 | 7.790 | 7.690 | 7.720 | 7.720 | 8,361,904 |
| 2024-08-15 | 7.700 | 7.870 | 7.690 | 7.760 | 7.760 | 10,842,813 |
| 2024-08-14 | 7.840 | 7.930 | 7.740 | 7.750 | 7.750 | 12,130,028 |
| 2024-08-13 | 7.780 | 7.850 | 7.710 | 7.850 | 7.850 | 10,348,501 |
| 2024-08-12 | 7.660 | 7.800 | 7.660 | 7.800 | 7.800 | 11,143,791 |
| 2024-08-09 | 7.690 | 7.780 | 7.670 | 7.710 | 7.710 | 11,909,247 |
| 2024-08-08 | 7.560 | 7.720 | 7.560 | 7.700 | 7.700 | 14,418,987 |
| 2024-08-07 | 7.480 | 7.600 | 7.450 | 7.570 | 7.570 | 11,927,475 |
| 2024-08-06 | 7.480 | 7.550 | 7.340 | 7.500 | 7.500 | 12,684,509 |
| 2024-08-05 | 7.410 | 7.550 | 7.410 | 7.440 | 7.440 | 14,292,912 |
| 2024-08-02 | 7.510 | 7.580 | 7.460 | 7.480 | 7.480 | 9,721,150 |
| 2024-08-01 | 7.470 | 7.590 | 7.470 | 7.540 | 7.540 | 13,286,345 |
| 2024-07-31 | 7.370 | 7.520 | 7.360 | 7.510 | 7.510 | 17,154,322 |
| 2024-07-30 | 7.390 | 7.420 | 7.270 | 7.410 | 7.410 | 10,214,258 |
| 2024-07-29 | 7.450 | 7.450 | 7.290 | 7.300 | 7.300 | 15,141,230 |
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.