Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.600	7.690	7.430	7.450	7.363	31,599,146
2023-11-01	7.260	7.760	7.250	7.640	7.551	57,782,068
2023-10-31	7.260	7.540	7.260	7.340	7.255	30,924,214
2023-10-30	7.430	7.530	7.220	7.390	7.304	42,524,802
2023-10-27	7.250	7.390	7.190	7.230	7.146	39,902,134
2023-10-26	6.820	7.310	6.750	7.250	7.166	47,580,741
2023-10-25	6.780	6.980	6.740	6.890	6.810	20,666,400
2023-10-24	6.600	6.860	6.580	6.780	6.701	23,248,190
2023-10-23	6.760	6.870	6.520	6.550	6.474	22,912,458
2023-10-20	6.700	7.070	6.670	6.770	6.691	26,692,667
2023-10-19	7.010	7.060	6.770	6.780	6.701	38,541,175
2023-10-18	7.150	7.250	7.050	7.070	6.988	34,723,700
2023-10-17	7.380	7.380	7.100	7.180	7.096	46,115,288
2023-10-16	7.550	7.650	7.260	7.360	7.274	84,235,175
2023-10-13	7.010	7.790	6.950	7.530	7.442	128,968,220
2023-10-12	6.900	7.200	6.810	7.080	6.998	38,992,662
2023-10-11	7.040	7.040	6.850	6.890	6.810	29,163,974
2023-10-10	6.800	7.250	6.790	7.040	6.958	56,591,979
2023-10-09	6.760	6.800	6.650	6.780	6.701	31,714,815
2023-09-28	6.480	6.650	6.480	6.610	6.533	19,373,400
2023-09-27	6.470	6.570	6.400	6.480	6.405	17,984,100
2023-09-26	6.580	6.610	6.470	6.500	6.424	18,723,966
2023-09-25	6.650	6.730	6.550	6.620	6.543	34,648,047
2023-09-22	6.200	6.850	6.190	6.650	6.573	48,855,588
2023-09-21	6.320	6.440	6.180	6.230	6.157	12,244,700
2023-09-20	6.440	6.520	6.360	6.370	6.296	12,154,500
2023-09-19	6.670	6.690	6.410	6.460	6.385	17,198,345
2023-09-18	6.350	6.750	6.330	6.660	6.582	23,872,074
2023-09-15	6.420	6.460	6.330	6.370	6.296	9,381,287
2023-09-14	6.560	6.570	6.380	6.410	6.335	9,809,232
2023-09-13	6.750	6.750	6.480	6.540	6.464	15,517,624
2023-09-12	6.710	6.820	6.660	6.770	6.691	11,234,800
2023-09-11	6.600	6.760	6.520	6.710	6.632	13,127,632
2023-09-08	6.480	6.630	6.460	6.590	6.513	10,071,854
2023-09-07	6.770	6.770	6.510	6.530	6.454	13,422,100
2023-09-06	6.680	6.790	6.650	6.770	6.691	10,861,898
2023-09-05	6.710	6.770	6.670	6.690	6.612	8,000,300
2023-09-04	6.640	6.770	6.590	6.730	6.652	11,793,618
2023-09-01	6.590	6.670	6.540	6.630	6.553	8,441,683
2023-08-31	6.600	6.660	6.550	6.580	6.503	9,057,037
2023-08-30	6.610	6.720	6.550	6.640	6.563	13,743,713
2023-08-29	6.300	6.630	6.250	6.580	6.503	20,707,094
2023-08-28	6.610	6.770	6.340	6.370	6.296	13,837,440
2023-08-25	6.420	6.480	6.280	6.310	6.237	10,296,771
2023-08-24	6.610	6.640	6.460	6.490	6.414	9,416,082
2023-08-23	6.600	6.670	6.470	6.560	6.484	12,194,989
2023-08-22	6.590	6.730	6.440	6.590	6.513	17,866,886
2023-08-21	6.810	6.870	6.310	6.590	6.513	31,758,385
2023-08-18	7.020	7.090	6.900	6.910	6.830	6,984,790
2023-08-17	6.780	7.060	6.710	7.020	6.938	11,938,278
2023-08-16	6.830	6.880	6.760	6.770	6.691	4,776,919
2023-08-15	6.950	7.000	6.820	6.850	6.770	6,168,740
2023-08-14	6.920	6.970	6.810	6.970	6.889	9,220,614
2023-08-11	7.080	7.140	6.950	6.950	6.869	8,975,500
2023-08-10	7.180	7.220	7.050	7.090	7.007	10,770,400
2023-08-09	7.320	7.370	7.020	7.180	7.096	21,579,550
2023-08-08	7.330	7.580	7.320	7.410	7.324	17,250,113
2023-08-07	7.390	7.430	7.300	7.330	7.245	7,285,242
2023-08-04	7.370	7.490	7.340	7.400	7.314	9,646,099
2023-08-03	7.430	7.450	7.340	7.380	7.294	7,395,900

← NewerPage 13 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.