Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.820	6.900	6.770	6.790	6.663	6,149,509
2023-05-05	6.910	6.940	6.760	6.760	6.634	5,822,061
2023-05-04	6.920	7.020	6.900	6.920	6.791	5,739,116
2023-04-28	6.800	6.970	6.800	6.940	6.810	6,163,898
2023-04-27	6.950	7.020	6.770	6.810	6.683	10,755,300
2023-04-26	6.790	7.060	6.780	6.990	6.859	12,725,243
2023-04-25	7.070	7.100	6.680	6.770	6.643	13,825,381
2023-04-24	7.070	7.150	6.930	7.070	6.938	8,596,666
2023-04-21	7.210	7.290	7.030	7.070	6.938	10,309,619
2023-04-20	7.350	7.380	7.220	7.270	7.134	9,055,465
2023-04-19	7.450	7.470	7.330	7.350	7.213	7,357,700
2023-04-18	7.460	7.480	7.330	7.460	7.320	8,736,392
2023-04-17	7.520	7.610	7.440	7.460	7.320	7,837,900
2023-04-14	7.420	7.530	7.420	7.520	7.379	6,575,400
2023-04-13	7.560	7.560	7.400	7.410	7.271	9,645,580
2023-04-12	7.580	7.610	7.490	7.560	7.419	6,972,600
2023-04-11	7.620	7.650	7.510	7.570	7.428	5,648,800
2023-04-10	7.740	7.790	7.570	7.600	7.458	7,288,992
2023-04-07	7.700	7.770	7.660	7.740	7.595	4,927,004
2023-04-06	7.740	7.750	7.640	7.730	7.585	5,854,516
2023-04-04	7.900	7.900	7.740	7.750	7.605	10,515,095
2023-04-03	7.960	7.980	7.870	7.920	7.772	7,432,483
2023-03-31	7.780	8.070	7.770	7.960	7.811	10,308,467
2023-03-30	7.820	7.830	7.730	7.800	7.654	5,714,639
2023-03-29	7.810	7.930	7.770	7.780	7.634	6,315,000
2023-03-28	7.880	7.940	7.780	7.810	7.664	7,205,478
2023-03-27	7.910	7.970	7.880	7.940	7.791	6,678,026
2023-03-24	7.950	7.990	7.830	7.910	7.762	10,217,507
2023-03-23	7.900	7.950	7.830	7.950	7.801	5,776,656
2023-03-22	7.930	8.080	7.900	7.920	7.772	9,942,199
2023-03-21	7.780	7.930	7.710	7.920	7.772	10,237,966
2023-03-20	7.650	7.790	7.530	7.770	7.625	11,022,863
2023-03-17	7.730	7.760	7.630	7.660	7.517	8,441,896
2023-03-16	7.800	7.860	7.650	7.660	7.517	8,016,500
2023-03-15	7.660	7.920	7.650	7.830	7.684	15,578,386
2023-03-14	7.760	7.760	7.400	7.640	7.497	17,004,116
2023-03-13	7.770	7.780	7.620	7.770	7.625	10,534,024
2023-03-10	8.250	8.260	7.680	7.770	7.625	29,114,494
2023-03-09	8.430	8.470	8.260	8.280	8.125	10,094,198
2023-03-08	8.590	8.670	8.330	8.430	8.272	12,687,228
2023-03-07	9.090	9.090	8.580	8.630	8.469	18,958,587
2023-03-06	9.130	9.140	9.080	9.090	8.920	3,496,600
2023-03-03	9.100	9.170	9.070	9.110	8.940	4,436,323
2023-03-02	9.170	9.200	9.020	9.090	8.920	7,403,904
2023-03-01	9.150	9.180	9.090	9.180	9.008	4,762,394
2023-02-28	9.090	9.160	9.070	9.140	8.969	4,019,800
2023-02-27	9.200	9.220	9.070	9.090	8.920	7,025,523
2023-02-24	9.260	9.280	9.140	9.200	9.028	4,986,700
2023-02-23	9.270	9.300	9.200	9.240	9.067	4,650,400
2023-02-22	9.300	9.300	9.210	9.250	9.077	4,257,200
2023-02-21	9.240	9.370	9.220	9.300	9.126	7,798,032
2023-02-20	9.220	9.270	9.110	9.240	9.067	9,900,183
2023-02-17	9.270	9.300	9.100	9.210	9.038	8,267,615
2023-02-16	9.610	9.610	9.160	9.240	9.067	18,822,113
2023-02-15	9.680	9.690	9.560	9.610	9.430	9,964,102
2023-02-14	9.780	9.780	9.580	9.650	9.469	11,077,992
2023-02-13	9.750	9.800	9.630	9.730	9.548	13,087,833
2023-02-10	9.870	9.930	9.740	9.790	9.607	16,553,417
2023-02-09	9.750	9.950	9.660	9.910	9.725	17,940,738
2023-02-08	9.910	9.910	9.670	9.720	9.538	11,545,300

← NewerPage 15 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.