Inner Mongolia Lantai Industrial Co Ltd historical data
| 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 |
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.