Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.410	7.490	7.350	7.460	7.373	8,213,100
2023-08-01	7.480	7.560	7.380	7.420	7.334	9,518,652
2023-07-31	7.450	7.620	7.450	7.480	7.393	12,430,122
2023-07-28	7.340	7.440	7.170	7.430	7.343	11,988,815
2023-07-27	7.340	7.480	7.290	7.360	7.274	8,986,900
2023-07-26	7.540	7.550	7.300	7.320	7.235	14,169,100
2023-07-25	7.380	7.570	7.380	7.560	7.472	12,682,800
2023-07-24	7.400	7.440	7.310	7.330	7.245	7,335,144
2023-07-21	7.520	7.530	7.370	7.390	7.304	10,077,900
2023-07-20	7.690	7.710	7.480	7.500	7.413	13,895,500
2023-07-19	7.750	7.800	7.570	7.670	7.581	13,023,329
2023-07-18	7.600	7.840	7.530	7.790	7.699	19,810,377
2023-07-17	7.700	7.700	7.540	7.620	7.531	13,913,544
2023-07-14	7.760	7.870	7.600	7.710	7.620	19,101,633
2023-07-13	7.980	7.990	7.740	7.780	7.689	26,537,169
2023-07-12	8.010	8.200	7.900	7.930	7.838	32,897,678
2023-07-11	7.890	8.000	7.780	7.970	7.877	19,136,192
2023-07-10	8.030	8.110	7.830	7.860	7.768	21,719,316
2023-07-07	8.140	8.200	8.000	8.020	7.927	20,549,977
2023-07-06	7.990	8.330	7.920	8.140	8.045	26,714,496
2023-07-05	8.220	8.320	8.040	8.060	7.966	37,443,618
2023-07-04	8.250	8.600	8.160	8.370	8.273	55,504,132
2023-07-03	8.450	8.590	8.150	8.180	8.085	54,791,147
2023-06-30	8.250	8.570	8.080	8.360	8.263	76,815,502
2023-06-29	8.000	8.930	7.900	8.530	8.431	110,242,560
2023-06-28	7.900	8.230	7.560	8.120	8.025	54,330,998
2023-06-27	8.050	8.080	7.700	8.000	7.907	54,964,841
2023-06-26	8.030	8.680	7.880	8.420	8.322	108,377,627
2023-06-21	7.450	7.960	7.350	7.960	7.867	75,264,969
2023-06-20	7.110	7.300	7.000	7.240	7.156	19,570,005
2023-06-19	7.110	7.240	7.060	7.090	7.007	13,780,641
2023-06-16	7.080	7.190	7.040	7.130	7.047	13,849,912
2023-06-15	6.950	7.100	6.920	7.080	6.998	13,532,217
2023-06-14	7.100	7.110	6.960	7.000	6.869	10,456,700
2023-06-13	6.950	7.130	6.950	7.040	6.908	18,293,453
2023-06-12	6.590	7.090	6.590	7.030	6.899	35,760,815
2023-06-09	6.380	7.000	6.380	6.710	6.585	28,796,062
2023-06-08	6.430	6.470	6.360	6.370	6.251	7,994,390
2023-06-07	6.660	6.660	6.380	6.430	6.310	11,720,095
2023-06-06	6.900	6.940	6.610	6.630	6.506	12,243,016
2023-06-05	6.910	7.000	6.910	6.940	6.810	7,019,000
2023-06-02	6.840	6.940	6.770	6.920	6.791	8,769,810
2023-06-01	6.740	6.880	6.600	6.780	6.653	10,908,152
2023-05-31	6.840	6.880	6.720	6.760	6.634	10,682,781
2023-05-30	6.830	7.040	6.750	6.880	6.751	11,701,965
2023-05-29	7.130	7.160	6.750	6.830	6.702	17,519,857
2023-05-26	6.970	7.120	6.890	7.110	6.977	9,251,938
2023-05-25	6.920	7.030	6.890	6.970	6.840	6,157,800
2023-05-24	6.950	7.040	6.840	6.970	6.840	6,065,700
2023-05-23	6.960	7.050	6.920	6.970	6.840	7,052,052
2023-05-22	6.960	7.020	6.890	6.960	6.830	5,765,792
2023-05-19	6.950	6.980	6.880	6.970	6.840	5,935,360
2023-05-18	6.890	6.950	6.870	6.920	6.791	6,169,225
2023-05-17	6.760	6.890	6.750	6.890	6.761	6,419,373
2023-05-16	6.760	6.840	6.720	6.790	6.663	4,707,900
2023-05-15	6.730	6.800	6.680	6.790	6.663	4,968,200
2023-05-12	6.870	6.910	6.730	6.730	6.604	5,994,500
2023-05-11	6.820	6.890	6.690	6.870	6.742	8,497,414
2023-05-10	6.630	6.850	6.560	6.820	6.692	10,216,345
2023-05-09	6.780	6.810	6.630	6.640	6.516	9,516,040

← NewerPage 14 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.