Inner Mongolia Lantai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.760	8.950	8.700	8.910	8.910	39,443,182
2026-01-19	8.320	8.820	8.290	8.730	8.730	46,626,027
2026-01-16	8.540	8.550	8.310	8.330	8.330	26,282,410
2026-01-15	8.420	8.620	8.420	8.520	8.520	19,848,197
2026-01-14	8.510	8.670	8.410	8.500	8.500	34,530,319
2026-01-13	8.550	8.680	8.410	8.550	8.550	32,303,643
2026-01-12	8.510	8.590	8.400	8.560	8.560	29,447,969
2026-01-09	8.500	8.550	8.410	8.460	8.460	21,444,042
2026-01-08	8.560	8.630	8.490	8.520	8.520	19,364,080
2026-01-07	8.560	8.850	8.550	8.660	8.660	33,886,516
2026-01-06	8.250	8.590	8.240	8.550	8.550	32,886,755
2026-01-05	8.250	8.310	8.180	8.230	8.230	16,253,810
2025-12-31	8.370	8.420	8.170	8.240	8.240	15,207,159
2025-12-30	8.300	8.460	8.160	8.350	8.350	23,522,972
2025-12-29	8.120	8.480	8.100	8.360	8.360	43,087,008
2025-12-26	8.020	8.100	8.010	8.070	8.070	14,754,206
2025-12-25	8.040	8.080	7.980	8.040	8.040	10,891,420
2025-12-24	8.010	8.070	7.950	8.060	8.060	10,666,771
2025-12-23	8.010	8.080	7.960	8.010	8.010	8,839,132
2025-12-22	8.040	8.100	8.000	8.000	8.000	10,742,460
2025-12-19	7.880	8.080	7.880	8.050	8.050	19,787,636
2025-12-18	7.850	8.050	7.800	7.880	7.880	16,837,650
2025-12-17	7.810	7.880	7.760	7.830	7.830	9,332,365
2025-12-16	7.930	7.940	7.750	7.830	7.830	12,123,584
2025-12-15	7.740	8.000	7.710	7.910	7.910	17,560,661
2025-12-12	7.840	7.870	7.740	7.770	7.770	14,777,300
2025-12-11	7.910	7.960	7.790	7.790	7.790	14,400,230
2025-12-10	7.870	7.920	7.820	7.880	7.880	13,146,450
2025-12-09	8.080	8.080	7.880	7.900	7.900	23,512,841
2025-12-08	8.240	8.260	8.060	8.090	8.090	23,266,835
2025-12-05	8.190	8.270	8.140	8.240	8.240	13,805,400
2025-12-04	8.290	8.350	8.060	8.160	8.160	25,168,499
2025-12-03	8.460	8.470	8.280	8.330	8.330	15,267,937
2025-12-02	8.420	8.470	8.360	8.440	8.440	11,375,531
2025-12-01	8.440	8.720	8.400	8.480	8.480	20,267,756
2025-11-28	8.330	8.500	8.280	8.400	8.400	14,778,020
2025-11-27	8.390	8.420	8.280	8.340	8.340	18,470,625
2025-11-26	8.290	8.630	8.230	8.370	8.370	30,588,530
2025-11-25	8.230	8.350	8.140	8.290	8.290	23,774,113
2025-11-24	8.330	8.370	8.180	8.220	8.220	25,499,960
2025-11-21	8.700	8.700	8.270	8.280	8.280	54,495,578
2025-11-20	8.990	9.340	8.800	8.820	8.820	68,980,309
2025-11-19	8.660	9.050	8.660	9.010	9.010	49,420,877
2025-11-18	8.940	9.040	8.680	8.720	8.720	34,052,869
2025-11-17	8.780	9.100	8.680	8.900	8.900	45,586,865
2025-11-14	8.730	8.960	8.720	8.800	8.800	35,348,158
2025-11-13	8.670	9.010	8.630	8.860	8.860	51,448,566
2025-11-12	8.550	8.750	8.370	8.640	8.640	35,552,538
2025-11-11	8.570	8.660	8.480	8.580	8.580	30,122,683
2025-11-10	8.430	8.800	8.380	8.570	8.570	64,765,905
2025-11-07	8.040	8.340	8.010	8.280	8.280	47,644,401
2025-11-06	7.960	8.090	7.960	8.040	8.040	19,190,110
2025-11-05	7.910	8.000	7.880	7.960	7.960	11,684,626
2025-11-04	8.010	8.070	7.900	7.930	7.930	15,413,058
2025-11-03	8.050	8.090	7.940	8.010	8.010	20,235,245
2025-10-31	7.820	7.970	7.820	7.930	7.930	15,784,070
2025-10-30	7.910	7.970	7.810	7.870	7.870	20,890,333
2025-10-29	7.740	8.080	7.710	7.960	7.960	26,654,543
2025-10-28	7.790	7.800	7.730	7.740	7.740	9,429,142
2025-10-27	7.800	7.830	7.770	7.780	7.780	15,141,072

← NewerPage 4 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.