Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.800	8.890	8.610	8.720	8.720	35,548,715
2026-04-22	8.910	9.070	8.810	8.830	8.830	46,256,615
2026-04-21	8.400	8.880	8.300	8.760	8.760	53,181,913
2026-04-20	8.510	8.570	8.370	8.410	8.410	25,545,144
2026-04-17	8.520	8.660	8.440	8.540	8.540	19,034,134
2026-04-16	8.400	8.620	8.370	8.580	8.580	26,347,914
2026-04-15	8.600	8.630	8.340	8.400	8.400	27,166,410
2026-04-14	8.830	8.870	8.470	8.610	8.610	34,033,490
2026-04-13	8.800	9.030	8.700	8.830	8.830	25,489,500
2026-04-10	8.880	9.070	8.850	8.920	8.920	24,371,912
2026-04-09	8.730	8.820	8.630	8.750	8.750	20,813,401
2026-04-08	8.580	8.870	8.500	8.820	8.820	25,514,214
2026-04-07	8.330	8.790	8.290	8.690	8.690	31,378,696
2026-04-03	8.570	8.630	8.090	8.300	8.300	35,590,526
2026-04-02	8.760	8.870	8.470	8.560	8.560	22,934,956
2026-04-01	8.820	8.890	8.630	8.790	8.790	30,879,640
2026-03-31	9.310	9.350	8.660	8.670	8.670	55,353,017
2026-03-30	9.640	9.700	9.230	9.370	9.370	38,823,339
2026-03-27	9.200	9.890	9.160	9.680	9.680	60,811,810
2026-03-26	9.510	9.660	9.240	9.290	9.290	42,022,594
2026-03-25	9.650	9.760	9.460	9.550	9.550	60,694,090
2026-03-24	10.130	10.180	9.250	9.770	9.770	87,676,976
2026-03-23	9.900	10.560	9.800	10.130	10.130	74,471,152
2026-03-20	10.260	10.570	10.040	10.110	10.110	52,531,167
2026-03-19	10.460	10.480	10.020	10.250	10.250	65,649,352
2026-03-18	10.170	10.550	9.830	10.480	10.480	95,700,293
2026-03-17	9.840	10.630	9.770	10.370	10.370	109,946,953
2026-03-16	10.250	10.640	9.850	9.900	9.900	80,285,455
2026-03-13	10.200	10.420	10.090	10.140	10.140	83,427,577
2026-03-12	10.100	10.480	9.870	10.410	10.410	168,321,877
2026-03-11	9.060	9.940	8.990	9.940	9.940	93,059,017
2026-03-10	9.200	9.350	9.020	9.040	9.040	46,174,537
2026-03-09	9.750	9.880	9.270	9.380	9.380	46,997,929
2026-03-06	9.300	9.750	9.180	9.620	9.620	48,654,756
2026-03-05	9.320	9.370	9.150	9.270	9.270	28,522,582
2026-03-04	9.300	9.500	9.160	9.200	9.200	39,598,191
2026-03-03	9.790	9.900	9.340	9.420	9.420	43,819,803
2026-03-02	9.810	9.910	9.580	9.740	9.740	41,060,002
2026-02-27	9.500	9.910	9.420	9.750	9.750	46,561,232
2026-02-26	9.630	9.760	9.460	9.570	9.570	37,430,223
2026-02-25	9.310	9.650	9.300	9.460	9.460	42,301,809
2026-02-24	8.950	9.420	8.930	9.310	9.310	34,163,916
2026-02-13	9.070	9.070	8.830	8.840	8.840	20,068,054
2026-02-12	9.090	9.180	9.010	9.070	9.070	19,349,757
2026-02-11	9.000	9.230	8.970	9.110	9.110	22,844,238
2026-02-10	8.920	9.130	8.810	9.040	9.040	23,984,625
2026-02-09	8.900	9.070	8.830	8.970	8.970	23,494,228
2026-02-06	8.610	9.000	8.520	8.830	8.830	27,004,590
2026-02-05	8.850	8.920	8.640	8.640	8.640	21,311,239
2026-02-04	8.850	8.940	8.640	8.880	8.880	19,247,654
2026-02-03	8.670	8.820	8.590	8.810	8.810	24,343,426
2026-02-02	9.140	9.140	8.530	8.550	8.550	44,202,252
2026-01-30	9.030	9.310	8.840	9.230	9.230	46,227,545
2026-01-29	9.250	9.400	9.140	9.250	9.250	37,325,304
2026-01-28	9.050	9.420	8.960	9.250	9.250	48,650,318
2026-01-27	9.070	9.230	8.850	9.060	9.060	36,215,543
2026-01-26	9.180	9.460	9.090	9.120	9.120	39,413,685
2026-01-23	9.010	9.250	8.940	9.120	9.120	38,274,929
2026-01-22	8.960	9.090	8.870	9.010	9.010	28,709,315
2026-01-21	8.910	9.120	8.830	8.960	8.960	43,183,945

← NewerPage 3 of 21 · 1,218 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.