Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.090 | 5.290 | 5.050 | 5.190 | 5.130 | 19,500,600 |
| 2024-04-29 | 4.860 | 5.120 | 4.830 | 5.090 | 5.031 | 23,551,107 |
| 2024-04-26 | 4.630 | 4.770 | 4.620 | 4.730 | 4.675 | 10,160,073 |
| 2024-04-25 | 4.580 | 4.680 | 4.560 | 4.640 | 4.586 | 7,920,100 |
| 2024-04-24 | 4.370 | 4.580 | 4.360 | 4.580 | 4.527 | 10,093,597 |
| 2024-04-23 | 4.320 | 4.410 | 4.260 | 4.370 | 4.319 | 9,133,923 |
| 2024-04-22 | 4.270 | 4.310 | 4.110 | 4.260 | 4.210 | 10,007,497 |
| 2024-04-19 | 4.400 | 4.430 | 4.260 | 4.300 | 4.250 | 10,055,400 |
| 2024-04-18 | 4.410 | 4.520 | 4.270 | 4.430 | 4.378 | 13,701,296 |
| 2024-04-17 | 4.060 | 4.410 | 4.060 | 4.410 | 4.359 | 15,322,697 |
| 2024-04-16 | 4.470 | 4.470 | 4.070 | 4.070 | 4.023 | 20,982,000 |
| 2024-04-15 | 4.790 | 4.860 | 4.440 | 4.520 | 4.467 | 16,949,200 |
| 2024-04-12 | 4.910 | 4.980 | 4.780 | 4.790 | 4.734 | 11,943,443 |
| 2024-04-11 | 4.990 | 5.020 | 4.840 | 4.920 | 4.863 | 9,356,100 |
| 2024-04-10 | 5.080 | 5.100 | 4.890 | 4.960 | 4.902 | 14,357,360 |
| 2024-04-09 | 5.000 | 5.090 | 4.940 | 5.090 | 5.031 | 11,711,855 |
| 2024-04-08 | 5.060 | 5.130 | 4.970 | 4.980 | 4.922 | 18,560,700 |
| 2024-04-03 | 5.160 | 5.180 | 4.970 | 5.060 | 5.001 | 19,733,231 |
| 2024-04-02 | 5.360 | 5.380 | 5.180 | 5.210 | 5.149 | 18,319,328 |
| 2024-04-01 | 5.140 | 5.500 | 5.140 | 5.300 | 5.238 | 31,906,793 |
| 2024-03-29 | 5.180 | 5.280 | 4.970 | 5.140 | 5.080 | 31,834,646 |
| 2024-03-28 | 4.980 | 5.400 | 4.980 | 5.250 | 5.189 | 51,112,489 |
| 2024-03-27 | 5.240 | 5.250 | 4.910 | 4.910 | 4.853 | 14,878,927 |
| 2024-03-26 | 5.130 | 5.240 | 5.080 | 5.180 | 5.120 | 15,259,063 |
| 2024-03-25 | 5.250 | 5.300 | 5.070 | 5.080 | 5.021 | 12,766,030 |
| 2024-03-22 | 5.400 | 5.440 | 5.240 | 5.270 | 5.209 | 15,723,427 |
| 2024-03-21 | 5.360 | 5.480 | 5.320 | 5.420 | 5.357 | 11,115,028 |
| 2024-03-20 | 5.300 | 5.370 | 5.280 | 5.370 | 5.307 | 8,892,500 |
| 2024-03-19 | 5.330 | 5.390 | 5.300 | 5.330 | 5.268 | 10,750,128 |
| 2024-03-18 | 5.280 | 5.370 | 5.260 | 5.340 | 5.278 | 12,256,701 |
| 2024-03-15 | 5.090 | 5.220 | 5.060 | 5.220 | 5.159 | 13,433,144 |
| 2024-03-14 | 5.130 | 5.190 | 5.050 | 5.120 | 5.060 | 14,032,359 |
| 2024-03-13 | 5.100 | 5.160 | 5.080 | 5.140 | 5.080 | 15,311,101 |
| 2024-03-12 | 4.990 | 5.100 | 4.990 | 5.090 | 5.031 | 16,968,101 |
| 2024-03-11 | 4.860 | 5.000 | 4.840 | 4.990 | 4.932 | 13,503,601 |
| 2024-03-08 | 4.860 | 4.890 | 4.750 | 4.880 | 4.823 | 15,839,400 |
| 2024-03-07 | 4.930 | 5.160 | 4.850 | 4.870 | 4.813 | 26,880,958 |
| 2024-03-06 | 4.770 | 4.880 | 4.760 | 4.850 | 4.794 | 13,926,500 |
| 2024-03-05 | 4.850 | 4.850 | 4.720 | 4.770 | 4.714 | 13,129,700 |
| 2024-03-04 | 4.950 | 4.970 | 4.740 | 4.880 | 4.823 | 14,043,600 |
| 2024-03-01 | 4.840 | 4.920 | 4.770 | 4.910 | 4.853 | 18,521,096 |
| 2024-02-29 | 4.510 | 4.780 | 4.450 | 4.780 | 4.724 | 22,562,912 |
| 2024-02-28 | 5.120 | 5.180 | 4.580 | 4.580 | 4.527 | 39,197,362 |
| 2024-02-27 | 4.770 | 5.090 | 4.740 | 5.090 | 5.031 | 22,275,611 |
| 2024-02-26 | 4.770 | 4.910 | 4.700 | 4.790 | 4.734 | 21,844,618 |
| 2024-02-23 | 4.510 | 4.700 | 4.500 | 4.700 | 4.645 | 21,583,867 |
| 2024-02-22 | 4.310 | 4.510 | 4.310 | 4.510 | 4.458 | 16,675,887 |
| 2024-02-21 | 4.160 | 4.450 | 4.140 | 4.330 | 4.280 | 19,037,333 |
| 2024-02-20 | 4.150 | 4.220 | 4.050 | 4.210 | 4.161 | 16,704,147 |
| 2024-02-19 | 4.000 | 4.170 | 3.980 | 4.150 | 4.102 | 26,748,195 |
| 2024-02-08 | 3.560 | 3.930 | 3.470 | 3.930 | 3.884 | 29,119,005 |
| 2024-02-07 | 3.710 | 3.790 | 3.460 | 3.570 | 3.528 | 26,187,988 |
| 2024-02-06 | 3.600 | 3.830 | 3.390 | 3.650 | 3.608 | 29,846,695 |
| 2024-02-05 | 4.160 | 4.160 | 3.770 | 3.770 | 3.726 | 21,422,922 |
| 2024-02-02 | 4.540 | 4.660 | 4.050 | 4.190 | 4.141 | 23,554,334 |
| 2024-02-01 | 4.600 | 4.650 | 4.400 | 4.500 | 4.448 | 16,855,138 |
| 2024-01-31 | 4.380 | 4.750 | 4.360 | 4.520 | 4.467 | 30,258,780 |
| 2024-01-30 | 4.910 | 4.980 | 4.840 | 4.840 | 4.784 | 10,113,800 |
| 2024-01-29 | 5.560 | 5.630 | 5.350 | 5.380 | 5.317 | 8,352,916 |
| 2024-01-26 | 5.610 | 5.670 | 5.560 | 5.560 | 5.495 | 9,543,201 |
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.