Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.170 | 6.340 | 6.160 | 6.310 | 6.310 | 7,975,800 |
| 2026-07-22 | 6.260 | 6.300 | 6.130 | 6.170 | 6.170 | 9,086,232 |
| 2026-07-21 | 6.250 | 6.320 | 6.030 | 6.260 | 6.260 | 12,806,802 |
| 2026-07-20 | 6.400 | 6.560 | 6.160 | 6.320 | 6.320 | 13,495,530 |
| 2026-07-17 | 6.750 | 6.830 | 6.340 | 6.400 | 6.400 | 13,186,400 |
| 2026-07-16 | 6.510 | 6.860 | 6.460 | 6.760 | 6.760 | 13,680,716 |
| 2026-07-15 | 6.610 | 6.720 | 6.290 | 6.650 | 6.650 | 18,620,467 |
| 2026-07-14 | 6.910 | 6.980 | 6.750 | 6.900 | 6.900 | 10,097,800 |
| 2026-07-13 | 7.300 | 7.330 | 6.960 | 6.960 | 6.960 | 14,232,872 |
| 2026-07-10 | 7.270 | 7.520 | 7.180 | 7.370 | 7.370 | 14,038,410 |
| 2026-07-09 | 7.300 | 7.450 | 7.100 | 7.260 | 7.260 | 13,931,100 |
| 2026-07-08 | 7.830 | 7.950 | 7.310 | 7.320 | 7.320 | 18,779,201 |
| 2026-07-07 | 8.000 | 8.130 | 7.720 | 7.780 | 7.780 | 21,955,539 |
| 2026-07-06 | 7.970 | 8.190 | 7.860 | 7.980 | 7.980 | 39,043,754 |
| 2026-07-03 | 7.210 | 7.910 | 7.210 | 7.910 | 7.910 | 19,979,908 |
| 2026-07-02 | 7.240 | 7.440 | 7.180 | 7.190 | 7.190 | 13,045,800 |
| 2026-07-01 | 6.990 | 7.320 | 6.930 | 7.230 | 7.230 | 14,511,175 |
| 2026-06-30 | 6.920 | 7.020 | 6.810 | 6.960 | 6.960 | 11,685,976 |
| 2026-06-29 | 6.980 | 6.990 | 6.790 | 6.930 | 6.930 | 12,106,400 |
| 2026-06-26 | 7.280 | 7.280 | 6.990 | 6.990 | 6.990 | 12,046,184 |
| 2026-06-25 | 7.450 | 7.470 | 7.260 | 7.280 | 7.280 | 8,845,442 |
| 2026-06-24 | 7.680 | 7.710 | 7.420 | 7.480 | 7.480 | 9,152,005 |
| 2026-06-23 | 7.790 | 7.900 | 7.650 | 7.680 | 7.680 | 9,106,300 |
| 2026-06-22 | 7.900 | 7.910 | 7.510 | 7.750 | 7.750 | 11,761,720 |
| 2026-06-18 | 7.950 | 8.060 | 7.860 | 7.890 | 7.890 | 12,641,120 |
| 2026-06-17 | 8.060 | 8.320 | 7.890 | 8.110 | 8.110 | 18,459,400 |
| 2026-06-16 | 8.080 | 8.160 | 7.920 | 8.060 | 8.060 | 10,654,940 |
| 2026-06-15 | 7.900 | 8.100 | 7.870 | 8.010 | 8.010 | 10,488,830 |
| 2026-06-12 | 7.800 | 7.970 | 7.750 | 7.820 | 7.770 | 10,984,728 |
| 2026-06-11 | 7.760 | 7.760 | 7.530 | 7.640 | 7.591 | 9,078,703 |
| 2026-06-10 | 8.000 | 8.090 | 7.740 | 7.820 | 7.770 | 11,302,400 |
| 2026-06-09 | 8.100 | 8.160 | 7.970 | 8.120 | 8.068 | 7,922,481 |
| 2026-06-08 | 8.000 | 8.230 | 7.910 | 8.070 | 8.018 | 12,265,930 |
| 2026-06-05 | 8.050 | 8.390 | 7.860 | 8.240 | 8.187 | 16,634,098 |
| 2026-06-04 | 8.080 | 8.220 | 8.000 | 8.060 | 8.009 | 8,553,243 |
| 2026-06-03 | 8.260 | 8.340 | 8.080 | 8.150 | 8.098 | 8,725,370 |
| 2026-06-02 | 8.380 | 8.390 | 8.210 | 8.290 | 8.237 | 8,675,900 |
| 2026-06-01 | 8.200 | 8.380 | 8.130 | 8.300 | 8.247 | 9,843,263 |
| 2026-05-29 | 8.500 | 8.560 | 8.160 | 8.190 | 8.138 | 11,755,879 |
| 2026-05-28 | 8.600 | 8.650 | 8.320 | 8.500 | 8.446 | 12,671,100 |
| 2026-05-27 | 8.900 | 8.980 | 8.560 | 8.600 | 8.545 | 12,857,960 |
| 2026-05-26 | 9.000 | 9.090 | 8.770 | 8.940 | 8.883 | 13,665,500 |
| 2026-05-25 | 9.170 | 9.180 | 8.910 | 8.950 | 8.893 | 12,111,952 |
| 2026-05-22 | 9.300 | 9.300 | 8.930 | 9.170 | 9.111 | 15,498,419 |
| 2026-05-21 | 9.180 | 9.530 | 9.180 | 9.200 | 9.141 | 18,793,125 |
| 2026-05-20 | 9.560 | 9.580 | 9.150 | 9.190 | 9.131 | 16,464,383 |
| 2026-05-19 | 9.750 | 9.770 | 9.500 | 9.560 | 9.499 | 11,169,949 |
| 2026-05-18 | 9.720 | 9.770 | 9.500 | 9.670 | 9.608 | 12,825,006 |
| 2026-05-15 | 9.500 | 9.920 | 9.380 | 9.740 | 9.678 | 17,466,692 |
| 2026-05-14 | 9.740 | 9.740 | 9.500 | 9.500 | 9.439 | 10,340,000 |
| 2026-05-13 | 9.690 | 9.760 | 9.590 | 9.680 | 9.618 | 8,956,815 |
| 2026-05-12 | 9.860 | 9.910 | 9.630 | 9.700 | 9.638 | 11,706,763 |
| 2026-05-11 | 10.100 | 10.150 | 9.820 | 9.910 | 9.847 | 18,414,098 |
| 2026-05-08 | 9.890 | 10.220 | 9.810 | 10.110 | 10.045 | 18,385,469 |
| 2026-05-07 | 9.480 | 10.290 | 9.430 | 9.950 | 9.886 | 25,397,813 |
| 2026-05-06 | 9.430 | 9.500 | 9.370 | 9.460 | 9.400 | 13,797,160 |
| 2026-04-30 | 9.450 | 9.460 | 9.310 | 9.420 | 9.360 | 13,370,260 |
| 2026-04-29 | 9.780 | 9.780 | 9.350 | 9.470 | 9.410 | 27,330,330 |
| 2026-04-28 | 10.380 | 10.400 | 10.110 | 10.150 | 10.085 | 10,784,592 |
| 2026-04-27 | 10.120 | 10.460 | 10.060 | 10.410 | 10.343 | 14,424,803 |
← NewerPage 2 of 2 · 120 trading days
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.