Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.610	5.670	5.560	5.560	5.495	9,543,201
2024-01-25	5.460	5.630	5.410	5.620	5.555	12,048,347
2024-01-24	5.400	5.520	5.240	5.460	5.396	10,693,967
2024-01-23	5.450	5.480	5.320	5.410	5.347	10,989,072
2024-01-22	5.800	5.810	5.350	5.450	5.387	13,623,373
2024-01-19	5.900	5.950	5.800	5.830	5.762	5,620,995
2024-01-18	5.980	6.000	5.710	5.900	5.831	12,600,200
2024-01-17	6.170	6.190	5.970	5.980	5.910	7,534,138
2024-01-16	6.270	6.290	6.100	6.200	6.128	7,471,500
2024-01-15	6.290	6.320	6.190	6.270	6.197	5,423,909
2024-01-12	6.340	6.390	6.290	6.290	6.217	5,173,758
2024-01-11	6.220	6.370	6.190	6.360	6.286	6,956,100
2024-01-10	6.250	6.310	6.160	6.210	6.138	5,852,698
2024-01-09	6.300	6.370	6.230	6.290	6.217	7,127,919
2024-01-08	6.430	6.430	6.260	6.260	6.187	7,492,433
2024-01-05	6.530	6.600	6.370	6.390	6.316	7,959,800
2024-01-04	6.560	6.590	6.510	6.530	6.454	5,545,920
2024-01-03	6.660	6.660	6.520	6.580	6.503	8,374,020
2024-01-02	6.700	6.730	6.640	6.650	6.573	9,138,327
2023-12-29	6.560	6.720	6.550	6.710	6.632	10,880,680
2023-12-28	6.450	6.600	6.370	6.560	6.484	10,674,122
2023-12-27	6.370	6.490	6.370	6.450	6.375	6,523,033
2023-12-26	6.530	6.540	6.340	6.360	6.286	7,739,300
2023-12-25	6.470	6.570	6.460	6.550	6.474	5,316,500
2023-12-22	6.590	6.670	6.500	6.530	6.454	7,648,400
2023-12-21	6.510	6.650	6.480	6.620	6.543	7,476,402
2023-12-20	6.680	6.720	6.580	6.590	6.513	7,621,552
2023-12-19	6.660	6.700	6.600	6.690	6.612	6,364,530
2023-12-18	6.740	6.770	6.650	6.660	6.582	7,886,453
2023-12-15	6.780	6.810	6.720	6.740	6.662	8,309,780
2023-12-14	6.880	6.930	6.780	6.790	6.711	12,932,268
2023-12-13	6.870	6.990	6.800	6.880	6.800	15,061,703
2023-12-12	6.920	6.930	6.840	6.900	6.820	9,962,700
2023-12-11	6.870	6.920	6.760	6.910	6.830	11,327,242
2023-12-08	6.910	7.000	6.830	6.850	6.770	14,411,474
2023-12-07	7.110	7.130	6.910	6.940	6.859	21,860,400
2023-12-06	7.100	7.340	7.070	7.150	7.067	21,595,970
2023-12-05	7.320	7.350	7.110	7.110	7.027	25,505,527
2023-12-04	7.360	7.440	7.260	7.360	7.274	24,016,541
2023-12-01	7.460	7.570	7.290	7.390	7.304	30,690,781
2023-11-30	7.620	7.660	7.370	7.540	7.452	36,336,687
2023-11-29	7.850	7.950	7.600	7.640	7.551	49,060,918
2023-11-28	7.570	7.740	7.450	7.680	7.591	44,903,026
2023-11-27	7.580	7.900	7.500	7.570	7.482	56,334,871
2023-11-24	7.570	7.590	7.270	7.310	7.225	27,304,321
2023-11-23	7.250	7.680	7.250	7.590	7.502	32,686,045
2023-11-22	7.460	7.500	7.270	7.270	7.185	21,734,866
2023-11-21	7.690	7.740	7.470	7.500	7.413	26,339,904
2023-11-20	7.560	7.820	7.530	7.710	7.620	29,695,411
2023-11-17	7.370	7.610	7.330	7.600	7.512	30,433,502
2023-11-16	7.540	7.620	7.360	7.370	7.284	19,744,176
2023-11-15	7.460	7.570	7.290	7.540	7.452	28,991,800
2023-11-14	7.250	7.430	7.190	7.390	7.304	25,507,674
2023-11-13	7.200	7.330	7.180	7.260	7.175	20,374,200
2023-11-10	7.230	7.240	7.070	7.170	7.087	18,326,208
2023-11-09	7.380	7.380	7.140	7.210	7.126	32,444,850
2023-11-08	7.600	7.630	7.310	7.430	7.343	44,071,083
2023-11-07	7.660	7.770	7.590	7.650	7.561	26,432,028
2023-11-06	7.690	7.760	7.550	7.690	7.600	30,271,597
2023-11-03	7.550	7.720	7.510	7.560	7.472	30,783,670

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.