Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.190	6.310	6.140	6.230	6.064	6,439,602
2022-05-11	6.010	6.430	6.010	6.250	6.084	12,462,200
2022-05-10	5.740	6.050	5.740	6.010	5.850	6,289,303
2022-05-09	5.790	5.910	5.760	5.840	5.685	4,339,800
2022-05-06	5.760	5.890	5.620	5.810	5.656	6,222,300
2022-05-05	5.840	5.940	5.800	5.870	5.714	5,821,502
2022-04-29	5.750	5.870	5.690	5.840	5.685	7,576,090
2022-04-28	5.600	5.760	5.510	5.660	5.510	6,947,700
2022-04-27	5.250	5.640	5.160	5.610	5.461	7,336,000
2022-04-26	5.540	5.630	5.300	5.320	5.179	7,860,100
2022-04-25	6.080	6.080	5.620	5.620	5.471	10,235,500
2022-04-22	6.420	6.420	6.190	6.220	6.055	5,807,100
2022-04-21	6.670	6.670	6.400	6.420	6.249	6,834,000
2022-04-20	6.730	6.810	6.660	6.710	6.532	5,462,700
2022-04-19	6.780	6.830	6.650	6.720	6.541	7,672,976
2022-04-18	6.590	6.840	6.490	6.770	6.590	9,736,424
2022-04-15	6.560	6.640	6.390	6.510	6.337	7,709,400
2022-04-14	6.580	6.650	6.540	6.590	6.415	5,194,800
2022-04-13	6.710	6.710	6.520	6.530	6.356	5,657,000
2022-04-12	6.560	6.710	6.500	6.710	6.532	6,814,700
2022-04-11	6.960	6.960	6.550	6.600	6.425	10,307,946
2022-04-08	6.980	6.980	6.710	6.960	6.775	7,265,504
2022-04-07	7.040	7.090	6.870	6.930	6.746	8,989,100
2022-04-06	7.200	7.200	7.000	7.070	6.882	10,280,400
2022-04-01	7.260	7.300	7.060	7.120	6.931	11,087,900
2022-03-31	7.480	7.480	7.260	7.350	7.155	12,376,400
2022-03-30	7.490	7.550	7.400	7.530	7.330	10,917,800
2022-03-29	7.660	7.740	7.400	7.540	7.340	25,869,188
2022-03-28	7.440	8.240	7.280	7.820	7.612	34,900,601
2022-03-25	7.530	7.580	7.380	7.490	7.291	11,908,500
2022-03-24	7.500	7.600	7.310	7.380	7.184	11,930,800
2022-03-23	7.760	7.930	7.520	7.560	7.359	24,096,102
2022-03-22	7.400	7.710	7.250	7.560	7.359	18,291,000
2022-03-21	7.150	7.700	7.070	7.460	7.262	18,179,400
2022-03-18	6.890	7.170	6.850	7.140	6.950	11,091,800
2022-03-17	6.990	7.000	6.820	6.880	6.697	10,683,447
2022-03-16	6.630	6.840	6.400	6.820	6.639	14,423,100
2022-03-15	7.020	7.050	6.500	6.530	6.356	15,724,600
2022-03-14	7.120	7.200	6.980	7.010	6.824	8,932,300
2022-03-11	7.040	7.260	6.930	7.220	7.028	10,187,461
2022-03-10	7.380	7.430	7.180	7.210	7.018	11,376,002
2022-03-09	7.390	7.470	6.810	7.220	7.028	14,715,168
2022-03-08	7.710	7.790	7.360	7.390	7.194	10,482,900
2022-03-07	7.890	7.920	7.670	7.700	7.495	10,682,106
2022-03-04	8.110	8.140	7.900	7.910	7.700	10,357,199
2022-03-03	8.180	8.190	8.050	8.080	7.865	10,822,700
2022-03-02	8.110	8.210	8.060	8.170	7.953	8,179,300
2022-03-01	8.090	8.260	8.010	8.180	7.963	14,561,700
2022-02-28	8.130	8.140	7.840	8.060	7.846	12,930,982
2022-02-25	8.120	8.170	8.020	8.130	7.914	14,097,606
2022-02-24	8.070	8.340	7.900	8.010	7.797	26,975,306
2022-02-23	7.890	8.150	7.890	8.130	7.914	17,368,319
2022-02-22	7.950	8.060	7.860	7.890	7.680	12,989,000
2022-02-21	7.850	8.100	7.820	8.060	7.846	14,517,500
2022-02-18	7.820	7.910	7.740	7.860	7.651	9,872,900
2022-02-17	7.930	7.960	7.790	7.850	7.641	10,667,500
2022-02-16	7.860	7.990	7.800	7.940	7.729	11,429,529
2022-02-15	7.870	7.910	7.770	7.780	7.573	10,119,902
2022-02-14	7.860	7.960	7.700	7.870	7.661	9,820,383
2022-02-11	8.110	8.110	7.840	7.850	7.641	16,211,466

← NewerPage 19 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.