Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.360	8.400	8.060	8.170	7.953	23,853,008
2022-02-09	8.410	8.500	8.270	8.380	8.157	20,746,518
2022-02-08	8.390	8.420	8.170	8.340	8.118	18,092,995
2022-02-07	8.180	8.480	8.040	8.410	8.186	24,824,000
2022-01-28	7.640	8.080	7.560	7.930	7.719	19,960,711
2022-01-27	7.670	7.820	7.550	7.560	7.359	13,304,142
2022-01-26	7.800	8.030	7.450	7.660	7.456	20,858,742
2022-01-25	8.120	8.250	7.810	7.870	7.661	23,041,442
2022-01-24	8.180	8.660	8.100	8.200	7.982	41,811,255
2022-01-21	8.030	8.070	7.640	7.880	7.671	18,387,319
2022-01-20	8.450	8.450	7.980	8.070	7.855	25,011,800
2022-01-19	8.610	8.610	8.340	8.460	8.235	16,527,600
2022-01-18	8.800	8.890	8.500	8.610	8.381	23,879,300
2022-01-17	8.160	8.850	8.150	8.830	8.595	36,984,405
2022-01-14	8.090	8.430	8.050	8.140	7.924	16,609,608
2022-01-13	8.210	8.360	8.100	8.120	7.904	13,108,700
2022-01-12	8.230	8.260	8.140	8.240	8.021	11,377,700
2022-01-11	8.240	8.300	8.140	8.210	7.992	8,536,866
2022-01-10	8.130	8.350	8.050	8.260	8.040	11,770,348
2022-01-07	8.360	8.380	8.110	8.130	7.914	14,070,988
2022-01-06	8.200	8.420	8.200	8.380	8.157	10,719,406
2022-01-05	8.420	8.450	8.180	8.270	8.050	14,950,262
2022-01-04	8.700	8.700	8.380	8.500	8.274	16,312,004
2021-12-31	8.310	8.410	8.260	8.400	8.177	10,862,500
2021-12-30	8.200	8.310	8.190	8.280	8.060	9,458,129
2021-12-29	8.390	8.390	8.120	8.270	8.050	13,612,300
2021-12-28	8.220	8.260	8.110	8.230	8.011	10,593,400
2021-12-27	8.210	8.300	8.020	8.210	7.992	16,385,832
2021-12-24	8.540	8.650	8.110	8.140	7.924	21,222,900
2021-12-23	8.500	8.650	8.450	8.470	8.245	14,863,500
2021-12-22	8.530	8.680	8.420	8.520	8.294	12,095,000
2021-12-21	8.280	8.520	8.280	8.480	8.255	14,497,029
2021-12-20	8.700	8.700	8.340	8.350	8.128	14,705,100
2021-12-17	8.720	8.790	8.460	8.630	8.401	18,601,300
2021-12-16	8.800	8.820	8.670	8.720	8.488	14,582,900
2021-12-15	8.760	8.990	8.750	8.790	8.556	19,594,100
2021-12-14	8.890	9.300	8.830	8.900	8.663	29,742,429
2021-12-13	8.830	8.990	8.620	8.930	8.693	23,240,600
2021-12-10	8.450	9.120	8.390	8.870	8.634	37,143,042
2021-12-09	8.590	8.610	8.380	8.470	8.245	21,573,300
2021-12-08	8.530	8.930	8.410	8.530	8.303	31,286,569
2021-12-07	9.040	9.070	8.380	8.460	8.235	25,968,800
2021-12-06	9.230	9.320	8.770	8.860	8.624	31,764,906
2021-12-03	9.690	9.800	9.070	9.200	8.955	29,891,530
2021-12-02	9.830	9.900	9.030	9.430	9.179	60,708,900
2021-12-01	9.870	10.210	9.660	10.030	9.763	30,349,900
2021-11-30	10.160	10.270	9.730	9.840	9.578	32,154,400
2021-11-29	9.950	10.310	9.690	10.160	9.890	29,949,108
2021-11-26	10.600	10.720	10.100	10.240	9.968	36,432,196
2021-11-25	10.650	11.130	10.390	10.570	10.289	49,537,703
2021-11-24	10.640	10.780	10.170	10.410	10.133	51,857,902
2021-11-23	10.500	11.000	10.110	10.370	10.094	93,803,751
2021-11-22	9.470	10.000	9.200	10.000	9.734	42,536,034
2021-11-19	8.770	9.170	8.580	9.090	8.848	59,289,482
2021-11-18	9.980	10.170	8.700	8.760	8.527	100,958,934
2021-11-17	8.790	9.650	8.660	9.650	9.393	45,018,634
2021-11-16	8.600	9.090	8.510	8.770	8.537	34,605,189
2021-11-15	8.500	8.740	8.270	8.600	8.371	39,579,900
2021-11-12	8.510	8.640	8.310	8.390	8.167	35,822,503
2021-11-11	8.170	8.770	8.100	8.750	8.517	44,878,983

← NewerPage 20 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.