Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.170	10.190	10.040	10.110	10.045	7,052,726
2026-04-23	10.390	10.400	10.100	10.150	10.085	12,882,600
2026-04-22	10.280	10.430	10.230	10.410	10.343	8,581,000
2026-04-21	10.390	10.420	10.210	10.290	10.224	8,606,190
2026-04-20	10.300	10.440	10.280	10.440	10.373	8,377,500
2026-04-17	10.300	10.380	10.230	10.330	10.264	7,954,957
2026-04-16	10.390	10.440	10.290	10.330	10.264	8,034,749
2026-04-15	10.410	10.450	10.280	10.320	10.254	7,389,624
2026-04-14	10.450	10.480	10.290	10.400	10.334	8,066,100
2026-04-13	10.350	10.400	10.230	10.390	10.324	7,455,500
2026-04-10	10.260	10.480	10.240	10.380	10.314	11,747,125
2026-04-09	10.210	10.280	10.100	10.190	10.125	9,761,700
2026-04-08	9.840	10.330	9.840	10.310	10.244	18,503,342
2026-04-07	9.650	9.690	9.550	9.660	9.598	7,239,700
2026-04-03	9.900	9.940	9.630	9.630	9.568	7,980,436
2026-04-02	10.070	10.080	9.840	9.880	9.817	8,653,300
2026-04-01	10.100	10.120	9.970	10.070	10.006	7,986,300
2026-03-31	10.140	10.190	9.920	9.940	9.876	11,025,671
2026-03-30	10.000	10.130	9.880	10.110	10.045	7,028,690
2026-03-27	9.920	10.150	9.880	10.130	10.065	7,252,900
2026-03-26	10.190	10.300	10.020	10.070	10.006	8,876,695
2026-03-25	10.050	10.220	10.020	10.160	10.095	9,793,305
2026-03-24	10.080	10.110	9.780	10.020	9.956	10,636,223
2026-03-23	10.150	10.360	9.750	9.830	9.767	15,655,507
2026-03-20	10.530	10.620	10.240	10.250	10.185	10,166,900
2026-03-19	10.780	10.780	10.510	10.530	10.463	9,579,145
2026-03-18	10.780	10.880	10.680	10.880	10.810	7,664,033
2026-03-17	11.020	11.050	10.780	10.800	10.731	6,652,251
2026-03-16	10.900	11.010	10.830	10.990	10.920	7,242,260
2026-03-13	11.060	11.080	10.890	10.910	10.840	8,029,306
2026-03-12	11.150	11.160	11.010	11.060	10.989	6,317,600
2026-03-11	11.300	11.330	11.130	11.160	11.089	7,834,608
2026-03-10	11.030	11.340	11.030	11.290	11.218	12,308,564
2026-03-09	10.810	11.010	10.660	10.990	10.920	11,939,913
2026-03-06	10.960	11.080	10.960	11.050	10.979	7,699,000
2026-03-05	10.910	11.170	10.910	11.020	10.950	11,913,743
2026-03-04	10.710	10.940	10.690	10.770	10.701	10,612,268
2026-03-03	11.330	11.380	10.860	10.860	10.791	18,295,147
2026-03-02	11.600	11.640	11.250	11.320	11.248	22,467,414
2026-02-27	11.700	11.780	11.690	11.770	11.695	9,273,060
2026-02-26	11.850	11.900	11.700	11.720	11.645	16,655,341
2026-02-25	11.940	11.990	11.820	11.850	11.774	15,009,700
2026-02-24	11.960	12.000	11.870	11.940	11.864	9,042,800
2026-02-13	11.810	11.970	11.800	11.860	11.784	8,994,437
2026-02-12	11.860	11.960	11.790	11.840	11.764	9,649,100
2026-02-11	11.930	11.970	11.860	11.880	11.804	8,766,700
2026-02-10	11.900	12.050	11.830	11.920	11.844	10,851,818
2026-02-09	11.960	11.980	11.850	11.900	11.824	11,610,151
2026-02-06	11.610	11.930	11.550	11.850	11.774	16,634,618
2026-02-05	11.740	11.880	11.630	11.640	11.566	14,484,844
2026-02-04	11.750	11.940	11.710	11.810	11.735	13,006,900
2026-02-03	11.770	11.820	11.620	11.810	11.735	11,292,300
2026-02-02	11.800	11.890	11.610	11.620	11.546	14,911,517
2026-01-30	11.860	11.940	11.590	11.800	11.725	17,119,507
2026-01-29	12.140	12.190	11.840	11.860	11.784	21,330,600
2026-01-28	12.400	12.400	12.060	12.100	12.023	16,602,743
2026-01-27	12.560	12.590	12.090	12.360	12.281	20,502,650
2026-01-26	13.190	13.280	12.420	12.550	12.470	32,515,929
2026-01-23	12.870	13.260	12.790	13.100	13.016	28,124,458
2026-01-22	12.890	13.100	12.810	12.860	12.778	15,418,393

← NewerPage 3 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.