Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.730 | 4.840 | 4.660 | 4.770 | 4.714 | 8,558,200 |
| 2024-07-26 | 4.680 | 4.750 | 4.610 | 4.730 | 4.675 | 8,876,500 |
| 2024-07-25 | 4.450 | 4.660 | 4.390 | 4.590 | 4.537 | 10,575,942 |
| 2024-07-24 | 4.550 | 4.630 | 4.480 | 4.490 | 4.438 | 11,015,229 |
| 2024-07-23 | 4.580 | 4.780 | 4.540 | 4.600 | 4.546 | 12,626,498 |
| 2024-07-22 | 4.510 | 4.590 | 4.460 | 4.570 | 4.517 | 7,619,779 |
| 2024-07-19 | 4.520 | 4.610 | 4.490 | 4.520 | 4.467 | 6,968,590 |
| 2024-07-18 | 4.620 | 4.620 | 4.470 | 4.540 | 4.487 | 9,377,900 |
| 2024-07-17 | 4.800 | 4.800 | 4.630 | 4.630 | 4.576 | 7,021,800 |
| 2024-07-16 | 4.800 | 4.860 | 4.730 | 4.780 | 4.724 | 6,997,100 |
| 2024-07-15 | 4.910 | 4.970 | 4.800 | 4.810 | 4.754 | 8,874,400 |
| 2024-07-12 | 4.830 | 4.990 | 4.830 | 4.960 | 4.902 | 11,954,000 |
| 2024-07-11 | 4.680 | 4.840 | 4.680 | 4.820 | 4.764 | 9,174,797 |
| 2024-07-10 | 4.560 | 4.670 | 4.540 | 4.580 | 4.527 | 6,796,477 |
| 2024-07-09 | 4.450 | 4.570 | 4.380 | 4.560 | 4.507 | 8,813,474 |
| 2024-07-08 | 4.600 | 4.610 | 4.420 | 4.430 | 4.378 | 6,913,854 |
| 2024-07-05 | 4.600 | 4.650 | 4.500 | 4.610 | 4.556 | 4,814,890 |
| 2024-07-04 | 4.710 | 4.760 | 4.580 | 4.610 | 4.556 | 6,208,417 |
| 2024-07-03 | 4.750 | 4.780 | 4.690 | 4.710 | 4.655 | 5,248,690 |
| 2024-07-02 | 4.720 | 4.820 | 4.720 | 4.750 | 4.695 | 4,915,264 |
| 2024-07-01 | 4.720 | 4.790 | 4.610 | 4.750 | 4.695 | 7,023,200 |
| 2024-06-28 | 4.680 | 4.810 | 4.650 | 4.700 | 4.645 | 6,482,100 |
| 2024-06-27 | 4.830 | 4.870 | 4.650 | 4.660 | 4.606 | 7,467,400 |
| 2024-06-26 | 4.660 | 4.860 | 4.590 | 4.850 | 4.794 | 7,116,157 |
| 2024-06-25 | 4.600 | 4.780 | 4.580 | 4.640 | 4.586 | 8,519,997 |
| 2024-06-24 | 4.820 | 4.820 | 4.550 | 4.580 | 4.527 | 10,137,037 |
| 2024-06-21 | 4.810 | 4.890 | 4.700 | 4.830 | 4.774 | 4,930,300 |
| 2024-06-20 | 4.950 | 4.980 | 4.800 | 4.810 | 4.754 | 6,546,900 |
| 2024-06-19 | 5.010 | 5.060 | 4.970 | 4.990 | 4.932 | 6,431,200 |
| 2024-06-18 | 4.830 | 5.020 | 4.830 | 5.020 | 4.962 | 8,002,498 |
| 2024-06-17 | 4.960 | 4.960 | 4.820 | 4.850 | 4.794 | 7,507,137 |
| 2024-06-14 | 4.940 | 4.960 | 4.800 | 4.950 | 4.892 | 6,959,900 |
| 2024-06-13 | 4.970 | 5.000 | 4.900 | 4.930 | 4.873 | 6,248,700 |
| 2024-06-12 | 4.880 | 5.030 | 4.850 | 4.950 | 4.892 | 7,638,279 |
| 2024-06-11 | 4.870 | 4.900 | 4.710 | 4.890 | 4.833 | 10,385,930 |
| 2024-06-07 | 4.820 | 4.940 | 4.810 | 4.910 | 4.853 | 11,924,661 |
| 2024-06-06 | 5.050 | 5.090 | 4.690 | 4.740 | 4.685 | 16,130,533 |
| 2024-06-05 | 5.260 | 5.260 | 5.020 | 5.030 | 4.971 | 10,959,200 |
| 2024-06-04 | 5.300 | 5.300 | 5.100 | 5.200 | 5.139 | 11,936,637 |
| 2024-06-03 | 5.440 | 5.450 | 5.220 | 5.310 | 5.248 | 11,433,837 |
| 2024-05-31 | 5.350 | 5.450 | 5.340 | 5.430 | 5.367 | 7,597,779 |
| 2024-05-30 | 5.400 | 5.430 | 5.310 | 5.350 | 5.288 | 7,067,500 |
| 2024-05-29 | 5.380 | 5.450 | 5.350 | 5.370 | 5.307 | 5,450,496 |
| 2024-05-28 | 5.340 | 5.440 | 5.270 | 5.380 | 5.317 | 9,235,600 |
| 2024-05-27 | 5.450 | 5.450 | 5.260 | 5.370 | 5.307 | 11,407,955 |
| 2024-05-24 | 5.490 | 5.550 | 5.400 | 5.420 | 5.357 | 11,780,600 |
| 2024-05-23 | 5.590 | 5.590 | 5.490 | 5.530 | 5.466 | 10,625,900 |
| 2024-05-22 | 5.540 | 5.640 | 5.540 | 5.590 | 5.525 | 8,415,400 |
| 2024-05-21 | 5.600 | 5.680 | 5.510 | 5.590 | 5.525 | 15,149,500 |
| 2024-05-20 | 5.400 | 5.680 | 5.380 | 5.620 | 5.555 | 19,633,300 |
| 2024-05-17 | 5.270 | 5.380 | 5.260 | 5.380 | 5.317 | 12,409,200 |
| 2024-05-16 | 5.200 | 5.300 | 5.200 | 5.260 | 5.199 | 7,772,530 |
| 2024-05-15 | 5.280 | 5.280 | 5.190 | 5.200 | 5.139 | 6,780,100 |
| 2024-05-14 | 5.280 | 5.330 | 5.230 | 5.270 | 5.209 | 9,098,630 |
| 2024-05-13 | 5.200 | 5.260 | 5.100 | 5.210 | 5.149 | 15,057,874 |
| 2024-05-10 | 5.270 | 5.350 | 5.230 | 5.250 | 5.189 | 12,146,059 |
| 2024-05-09 | 5.190 | 5.310 | 5.160 | 5.230 | 5.169 | 8,869,257 |
| 2024-05-08 | 5.250 | 5.290 | 5.150 | 5.180 | 5.120 | 9,956,800 |
| 2024-05-07 | 5.270 | 5.320 | 5.210 | 5.260 | 5.199 | 8,797,500 |
| 2024-05-06 | 5.220 | 5.360 | 5.210 | 5.280 | 5.219 | 13,266,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0500 CNY |
| 2025-01-13 | 0.0500 CNY |
| 2023-06-15 | 0.0500 CNY |
| 2022-05-13 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.