Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.140	6.220	6.060	6.080	6.080	20,397,305
2026-07-20	6.050	6.230	6.050	6.160	6.160	20,230,004
2026-07-17	6.100	6.190	6.010	6.040	6.040	17,053,308
2026-07-16	6.070	6.130	6.020	6.100	6.100	13,591,740
2026-07-15	5.940	6.150	5.910	6.110	6.110	16,326,114
2026-07-14	5.910	6.020	5.910	5.990	5.990	13,856,239
2026-07-13	5.960	6.020	5.850	5.910	5.910	14,361,840
2026-07-10	5.820	6.040	5.760	5.970	5.970	18,783,261
2026-07-09	5.900	5.940	5.750	5.840	5.840	17,519,000
2026-07-08	6.000	6.040	5.870	5.910	5.910	14,639,442
2026-07-07	6.230	6.250	5.990	6.000	6.000	15,829,678
2026-07-06	6.180	6.340	6.140	6.220	6.220	14,197,022
2026-07-03	6.240	6.270	6.120	6.180	6.180	16,126,290
2026-07-02	6.110	6.340	6.100	6.240	6.240	19,314,944
2026-07-01	6.010	6.220	5.980	6.160	6.160	20,172,520
2026-06-30	6.060	6.070	5.930	6.000	6.000	17,116,992
2026-06-29	6.090	6.180	5.960	6.090	6.090	23,500,964
2026-06-26	6.350	6.370	6.100	6.110	6.110	21,019,960
2026-06-25	6.570	6.580	6.280	6.360	6.360	26,024,884
2026-06-24	6.730	6.740	6.590	6.590	6.590	16,800,186
2026-06-23	6.820	6.920	6.650	6.650	6.625	19,855,647
2026-06-22	6.550	6.860	6.520	6.820	6.794	24,864,833
2026-06-18	6.800	6.800	6.520	6.590	6.565	16,348,092
2026-06-17	6.900	6.910	6.680	6.720	6.694	16,793,251
2026-06-16	6.880	7.000	6.770	6.910	6.910	24,651,053
2026-06-15	6.800	6.940	6.760	6.870	6.870	20,125,670
2026-06-12	6.600	6.880	6.530	6.770	6.770	24,978,774
2026-06-11	6.580	6.660	6.460	6.560	6.560	14,550,995
2026-06-10	6.480	6.590	6.430	6.570	6.570	18,215,348
2026-06-09	6.530	6.550	6.380	6.490	6.490	15,710,990
2026-06-08	6.700	6.750	6.430	6.510	6.510	23,858,882
2026-06-05	6.640	6.850	6.620	6.730	6.730	24,469,956
2026-06-04	6.850	6.850	6.610	6.670	6.670	21,976,495
2026-06-03	6.920	6.950	6.810	6.850	6.850	16,617,360
2026-06-02	7.040	7.040	6.890	6.920	6.920	21,361,289
2026-06-01	6.810	7.050	6.790	7.050	7.050	28,830,129
2026-05-29	6.850	6.870	6.730	6.770	6.770	23,146,311
2026-05-28	6.960	7.020	6.740	6.840	6.840	25,400,060
2026-05-27	7.130	7.170	6.870	6.950	6.950	27,938,344
2026-05-26	7.140	7.200	7.060	7.120	7.120	20,490,019
2026-05-25	7.310	7.350	7.100	7.160	7.160	24,170,124
2026-05-22	7.240	7.320	7.140	7.260	7.260	23,892,444
2026-05-21	7.520	7.590	7.220	7.240	7.240	32,411,300
2026-05-20	7.610	7.680	7.470	7.550	7.550	24,153,168
2026-05-19	7.720	7.840	7.600	7.650	7.650	28,679,729
2026-05-18	7.930	7.930	7.680	7.720	7.720	44,258,927
2026-05-15	8.220	8.370	8.010	8.040	8.040	62,743,365
2026-05-14	8.090	8.310	8.000	8.000	8.000	47,127,458
2026-05-13	8.080	8.280	8.030	8.100	8.100	44,595,913
2026-05-12	8.120	8.280	8.050	8.090	8.090	37,411,211
2026-05-11	8.080	8.190	7.980	8.070	8.070	35,826,916
2026-05-08	8.130	8.360	8.030	8.040	8.040	34,035,330
2026-05-07	7.940	8.330	7.830	8.130	8.130	52,556,953
2026-05-06	8.080	8.110	7.840	7.950	7.950	47,870,705
2026-04-30	8.300	8.460	8.050	8.100	8.100	71,786,040
2026-04-29	8.660	8.790	8.530	8.760	8.760	25,225,877
2026-04-28	8.600	8.750	8.580	8.660	8.660	25,547,256
2026-04-27	8.820	8.820	8.620	8.640	8.640	24,857,347
2026-04-24	8.660	8.970	8.660	8.820	8.820	30,059,642
2026-04-23	8.800	8.890	8.610	8.720	8.720	35,548,715

← NewerPage 2 of 21 · 1,212 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.