Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.570	9.910	9.560	9.880	9.695	17,548,396
2023-02-06	9.710	9.710	9.550	9.560	9.381	10,752,174
2023-02-03	9.850	9.860	9.540	9.720	9.538	17,763,440
2023-02-02	9.910	9.990	9.760	9.850	9.666	20,928,083
2023-02-01	9.580	9.830	9.580	9.830	9.646	20,937,295
2023-01-31	9.530	9.610	9.420	9.610	9.430	13,732,005
2023-01-30	9.460	9.720	9.460	9.540	9.362	21,006,039
2023-01-20	9.290	9.470	9.290	9.330	9.155	8,433,600
2023-01-19	9.270	9.270	9.200	9.250	9.077	5,291,062
2023-01-18	9.250	9.290	9.140	9.280	9.106	6,248,636
2023-01-17	9.280	9.370	9.220	9.250	9.077	6,018,200
2023-01-16	9.270	9.400	9.170	9.330	9.155	10,234,150
2023-01-13	9.460	9.540	9.100	9.230	9.057	14,986,220
2023-01-12	9.430	9.650	9.420	9.460	9.283	9,923,553
2023-01-11	9.690	9.800	9.450	9.480	9.303	14,834,028
2023-01-10	9.700	9.870	9.430	9.660	9.479	20,315,012
2023-01-09	9.560	9.800	9.460	9.710	9.528	21,763,027
2023-01-06	9.530	9.700	9.430	9.460	9.283	17,411,258
2023-01-05	9.150	9.530	9.090	9.530	9.352	24,412,137
2023-01-04	9.370	9.400	9.010	9.140	8.969	15,384,920
2023-01-03	8.950	9.550	8.940	9.360	9.185	18,679,930
2022-12-30	9.120	9.190	8.900	8.990	8.822	7,423,849
2022-12-29	9.130	9.240	9.020	9.050	8.881	6,293,800
2022-12-28	9.310	9.380	9.130	9.160	8.989	5,991,240
2022-12-27	9.320	9.430	9.160	9.330	9.155	8,089,254
2022-12-26	9.000	9.390	8.930	9.290	9.116	9,816,842
2022-12-23	9.070	9.210	8.900	9.010	8.841	7,958,947
2022-12-22	9.070	9.200	8.900	9.130	8.959	8,126,364
2022-12-21	9.370	9.370	9.030	9.060	8.891	7,213,908
2022-12-20	9.180	9.380	9.110	9.300	9.126	6,293,181
2022-12-19	9.350	9.500	9.090	9.300	9.126	12,310,280
2022-12-16	9.520	9.610	9.260	9.310	9.136	12,475,963
2022-12-15	9.230	9.660	9.160	9.650	9.469	14,628,917
2022-12-14	9.290	9.480	9.180	9.240	9.067	10,502,535
2022-12-13	9.550	9.630	9.310	9.310	9.136	8,849,536
2022-12-12	9.630	9.630	9.380	9.500	9.322	8,598,579
2022-12-09	9.860	9.860	9.410	9.650	9.469	14,367,362
2022-12-08	9.850	9.890	9.780	9.790	9.607	6,881,255
2022-12-07	9.940	10.030	9.850	9.890	9.705	8,224,115
2022-12-06	10.140	10.190	9.750	9.940	9.754	14,248,069
2022-12-05	9.930	10.180	9.850	10.150	9.960	13,568,475
2022-12-02	10.160	10.200	9.900	9.910	9.725	15,996,310
2022-12-01	10.330	10.410	10.120	10.190	9.999	11,833,985
2022-11-30	9.950	10.480	9.940	10.270	10.078	19,585,687
2022-11-29	9.900	10.040	9.770	10.030	9.842	12,178,786
2022-11-28	9.730	9.960	9.560	9.890	9.705	10,965,134
2022-11-25	10.280	10.310	9.820	9.890	9.705	22,373,825
2022-11-24	10.430	10.450	10.200	10.320	10.127	10,278,610
2022-11-23	10.450	10.480	10.060	10.380	10.186	15,889,612
2022-11-22	10.800	10.970	10.370	10.460	10.264	20,911,385
2022-11-21	10.260	11.050	10.010	10.950	10.745	29,389,071
2022-11-18	10.350	10.500	10.140	10.230	10.039	17,906,676
2022-11-17	10.850	10.850	10.050	10.310	10.117	31,803,688
2022-11-16	11.200	11.310	10.800	10.870	10.667	18,706,725
2022-11-15	11.000	11.510	10.950	11.210	11.000	26,679,600
2022-11-14	11.340	11.760	10.940	11.170	10.961	24,921,265
2022-11-11	11.650	12.220	11.460	11.500	11.285	54,888,974
2022-11-10	11.590	11.760	10.880	11.120	10.912	31,366,876
2022-11-09	11.700	11.980	11.460	11.480	11.265	18,504,583
2022-11-08	12.000	12.100	11.600	11.800	11.579	21,012,858

← NewerPage 16 of 21 · 1,212 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.