Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.250	10.250	9.600	9.770	9.587	30,116,094
2022-08-04	9.800	10.300	9.690	10.140	9.950	48,348,484
2022-08-03	10.680	11.110	9.800	9.800	9.617	64,031,915
2022-08-02	10.530	11.120	10.220	10.890	10.686	53,317,052
2022-08-01	11.000	11.050	10.300	10.600	10.402	52,568,965
2022-07-29	11.100	11.440	10.900	10.950	10.745	68,413,544
2022-07-28	11.500	12.200	11.150	11.780	11.560	101,141,064
2022-07-27	10.280	11.090	10.200	11.090	10.883	57,993,704
2022-07-26	9.240	10.080	8.980	10.080	9.891	36,089,138
2022-07-25	8.950	9.480	8.950	9.160	8.989	39,377,900
2022-07-22	9.050	9.160	8.720	8.820	8.655	20,856,302
2022-07-21	9.320	9.530	8.880	8.910	8.743	32,828,126
2022-07-20	9.240	9.880	9.020	9.310	9.136	57,963,238
2022-07-19	8.850	9.320	8.850	9.320	9.146	75,306,359
2022-07-18	7.750	8.470	7.750	8.470	8.312	21,569,783
2022-07-15	7.890	7.990	7.700	7.700	7.556	11,301,000
2022-07-14	7.800	8.060	7.720	7.940	7.791	9,432,305
2022-07-13	7.720	7.870	7.710	7.820	7.674	9,026,405
2022-07-12	8.060	8.100	7.640	7.660	7.517	15,366,300
2022-07-11	8.250	8.350	7.980	8.050	7.899	9,833,439
2022-07-08	8.530	8.590	8.250	8.280	8.125	14,309,139
2022-07-07	8.320	8.640	8.210	8.400	8.243	14,433,741
2022-07-06	8.320	8.530	8.080	8.370	8.213	19,502,800
2022-07-05	9.000	9.400	8.210	8.290	8.135	44,880,448
2022-07-04	8.020	8.830	8.020	8.830	8.665	36,451,065
2022-07-01	8.090	8.140	7.890	8.030	7.880	13,932,674
2022-06-30	8.200	8.320	7.980	8.070	7.919	21,222,166
2022-06-29	9.000	9.000	8.130	8.240	8.086	38,399,723
2022-06-28	8.980	9.170	8.870	9.010	8.841	20,351,200
2022-06-27	9.110	9.140	8.530	8.980	8.812	37,176,000
2022-06-24	9.360	9.390	9.000	9.100	8.930	25,347,200
2022-06-23	9.100	9.400	8.830	9.360	9.185	33,055,000
2022-06-22	8.760	9.070	8.660	8.840	8.675	19,374,800
2022-06-21	8.970	9.120	8.640	8.760	8.596	21,567,000
2022-06-20	9.140	9.290	8.740	9.050	8.881	36,619,900
2022-06-17	8.900	8.960	8.740	8.910	8.743	14,322,500
2022-06-16	8.840	9.210	8.720	8.890	8.724	21,460,805
2022-06-15	9.100	9.320	8.720	8.740	8.577	39,629,038
2022-06-14	8.500	8.980	8.330	8.950	8.783	35,031,298
2022-06-13	8.400	8.920	8.310	8.740	8.577	47,687,188
2022-06-10	7.820	8.500	7.720	8.390	8.233	43,325,369
2022-06-09	8.370	8.390	7.750	7.830	7.684	28,156,963
2022-06-08	8.070	8.630	8.030	8.270	8.115	42,308,509
2022-06-07	8.200	8.280	8.000	8.100	7.948	30,491,296
2022-06-06	8.380	8.550	8.100	8.200	8.047	52,059,154
2022-06-02	7.820	8.480	7.700	8.330	8.174	58,791,981
2022-06-01	7.600	8.020	7.240	7.710	7.566	41,069,500
2022-05-31	7.350	7.590	7.110	7.510	7.370	24,411,949
2022-05-30	7.030	7.240	6.890	7.210	7.075	16,383,764
2022-05-27	7.020	7.160	6.930	7.010	6.879	10,837,500
2022-05-26	7.190	7.200	6.930	7.000	6.869	11,146,362
2022-05-25	7.000	7.190	6.920	7.190	7.056	12,281,964
2022-05-24	7.310	7.420	6.890	6.890	6.761	16,828,133
2022-05-23	7.290	7.330	7.050	7.310	7.173	13,584,600
2022-05-20	6.920	7.210	6.910	7.100	6.967	13,039,581
2022-05-19	6.970	7.100	6.830	7.000	6.869	17,626,200
2022-05-18	6.550	7.200	6.400	7.060	6.928	31,993,746
2022-05-17	6.210	6.730	6.140	6.550	6.427	15,904,100
2022-05-16	6.250	6.320	6.170	6.210	6.094	5,151,900
2022-05-13	6.200	6.240	6.140	6.210	6.094	5,351,600

← NewerPage 18 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.