Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.690	12.400	11.510	12.120	11.893	40,311,886
2022-11-04	11.100	11.970	11.010	11.800	11.579	42,414,187
2022-11-03	11.150	11.460	11.050	11.120	10.912	21,865,055
2022-11-02	11.010	11.440	10.760	11.340	11.128	36,966,021
2022-11-01	10.930	11.100	10.680	11.010	10.804	28,610,631
2022-10-31	10.550	11.180	10.500	10.900	10.696	38,458,714
2022-10-28	10.990	11.080	10.240	10.360	10.166	45,699,832
2022-10-27	11.300	11.710	11.050	11.190	10.981	63,097,504
2022-10-26	11.400	11.690	11.170	11.470	11.255	98,347,337
2022-10-25	9.750	10.630	9.570	10.630	10.431	53,544,739
2022-10-24	9.290	9.870	9.290	9.660	9.479	26,994,601
2022-10-21	9.600	9.610	9.250	9.290	9.116	17,047,279
2022-10-20	10.180	10.190	9.500	9.600	9.420	28,763,105
2022-10-19	10.180	10.370	9.810	10.290	10.098	24,593,930
2022-10-18	9.730	10.300	9.600	10.210	10.019	24,552,531
2022-10-17	9.880	9.950	9.380	9.710	9.528	19,105,288
2022-10-14	10.020	10.130	9.720	9.950	9.764	17,389,911
2022-10-13	10.200	10.250	9.840	9.940	9.754	17,491,565
2022-10-12	9.940	10.360	9.610	10.240	10.048	30,112,576
2022-10-11	9.300	10.200	9.190	10.160	9.970	34,093,976
2022-10-10	9.100	9.890	8.920	9.270	9.097	22,567,807
2022-09-30	9.570	9.570	9.000	9.060	8.891	13,375,800
2022-09-29	9.700	9.750	9.200	9.470	9.293	13,443,005
2022-09-28	10.400	10.400	9.500	9.590	9.411	19,604,089
2022-09-27	10.330	10.740	10.050	10.280	10.088	19,935,662
2022-09-26	10.410	10.580	10.140	10.260	10.068	20,701,324
2022-09-23	10.710	10.910	10.340	10.420	10.225	19,077,791
2022-09-22	10.420	10.880	10.030	10.820	10.618	31,730,325
2022-09-21	10.100	10.710	9.930	10.600	10.402	42,810,934
2022-09-20	9.240	10.090	9.240	10.090	9.901	18,828,210
2022-09-19	9.530	9.770	9.100	9.170	8.998	21,418,323
2022-09-16	9.470	9.980	9.290	9.480	9.303	19,582,344
2022-09-15	10.330	10.340	9.150	9.360	9.185	31,184,203
2022-09-14	10.890	10.890	10.090	10.150	9.960	31,699,180
2022-09-13	10.930	11.400	10.700	10.890	10.686	34,213,063
2022-09-09	10.960	11.080	10.410	10.830	10.627	31,275,593
2022-09-08	10.880	11.270	10.680	11.180	10.971	54,333,315
2022-09-07	10.490	11.100	10.490	10.660	10.461	53,091,200
2022-09-06	9.550	10.200	9.460	10.090	9.901	22,153,600
2022-09-05	9.370	9.630	9.130	9.550	9.371	23,076,600
2022-09-02	8.980	9.610	8.920	9.370	9.195	20,701,100
2022-09-01	9.170	9.210	8.790	8.900	8.734	16,242,500
2022-08-31	10.120	10.120	9.040	9.090	8.920	25,317,705
2022-08-30	10.370	10.430	9.880	9.920	9.734	19,681,078
2022-08-29	10.310	10.690	9.850	10.440	10.245	17,538,200
2022-08-26	10.950	11.000	10.220	10.320	10.127	29,054,117
2022-08-25	11.580	11.590	10.530	10.770	10.569	24,582,154
2022-08-24	12.260	12.280	11.320	11.460	11.246	32,779,748
2022-08-23	12.580	12.860	12.030	12.220	11.991	27,893,200
2022-08-22	12.960	13.120	11.930	12.620	12.384	32,562,413
2022-08-19	13.250	13.800	12.680	13.260	13.012	42,663,318
2022-08-18	12.350	13.690	12.090	13.260	13.012	53,732,837
2022-08-17	12.350	12.830	11.880	12.550	12.315	70,379,983
2022-08-16	11.220	11.670	11.000	11.660	11.442	51,548,095
2022-08-15	10.740	11.280	10.610	11.170	10.961	37,541,156
2022-08-12	10.810	11.420	10.650	10.700	10.500	45,716,974
2022-08-11	10.630	11.180	10.210	10.880	10.676	44,531,422
2022-08-10	10.050	10.750	10.000	10.650	10.451	39,731,728
2022-08-09	9.900	10.250	9.710	10.170	9.980	26,992,800
2022-08-08	9.890	10.030	9.350	9.970	9.784	23,263,582

← NewerPage 17 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.