Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.670	13.030	12.630	12.900	12.818	17,239,200
2026-01-20	13.080	13.180	12.680	12.790	12.708	20,588,803
2026-01-19	12.970	13.200	12.830	13.080	12.996	25,068,803
2026-01-16	12.840	12.960	12.690	12.880	12.798	23,688,757
2026-01-15	12.740	12.880	12.650	12.770	12.688	16,458,155
2026-01-14	13.060	13.220	12.630	12.800	12.718	41,286,122
2026-01-13	13.400	13.460	13.000	13.040	12.957	28,616,621
2026-01-12	13.230	13.550	13.220	13.460	13.374	32,603,156
2026-01-09	12.960	13.480	12.950	13.230	13.145	36,126,127
2026-01-08	12.760	13.200	12.740	12.980	12.897	23,847,280
2026-01-07	13.130	13.320	12.880	12.940	12.857	38,370,602
2026-01-06	13.200	13.310	13.060	13.170	13.086	26,760,123
2026-01-05	13.310	13.340	12.880	13.240	13.155	43,978,790
2025-12-31	12.880	13.660	12.840	13.370	13.285	72,021,958
2025-12-30	12.120	13.290	12.070	12.900	12.818	64,443,506
2025-12-29	12.080	12.240	12.030	12.170	12.092	11,892,664
2025-12-26	12.110	12.210	11.990	12.100	12.023	13,334,525
2025-12-25	12.100	12.250	12.010	12.110	12.033	24,267,820
2025-12-24	11.490	12.250	11.480	12.180	12.102	33,179,334
2025-12-23	11.700	11.720	11.460	11.480	11.407	9,171,500
2025-12-22	11.590	11.750	11.590	11.700	11.625	8,592,043
2025-12-19	11.480	11.650	11.480	11.590	11.516	8,514,737
2025-12-18	11.400	11.680	11.300	11.500	11.427	10,130,300
2025-12-17	11.480	11.570	11.170	11.480	11.407	13,432,282
2025-12-16	11.850	11.900	11.450	11.470	11.397	12,936,268
2025-12-15	12.000	12.080	11.850	11.850	11.774	9,659,676
2025-12-12	11.940	12.250	11.910	12.110	12.033	12,739,027
2025-12-11	12.340	12.340	11.980	11.980	11.903	11,106,400
2025-12-10	12.310	12.400	12.220	12.300	12.221	10,151,900
2025-12-09	12.200	12.530	12.110	12.370	12.291	25,641,485
2025-12-08	12.130	12.260	12.060	12.230	12.152	13,799,461
2025-12-05	11.950	12.160	11.820	12.140	12.062	12,965,379
2025-12-04	11.900	12.040	11.830	11.910	11.834	12,180,761
2025-12-03	11.950	12.000	11.780	11.780	11.705	10,467,199
2025-12-02	12.210	12.210	11.980	11.990	11.913	12,437,622
2025-12-01	12.140	12.220	12.100	12.220	12.142	9,424,429
2025-11-28	12.180	12.180	12.010	12.140	12.062	7,951,702
2025-11-27	12.050	12.230	12.050	12.120	12.043	9,458,589
2025-11-26	12.120	12.240	12.020	12.100	12.023	9,603,580
2025-11-25	12.230	12.240	12.100	12.120	12.043	13,359,764
2025-11-24	11.990	12.090	11.650	12.010	11.933	15,042,332
2025-11-21	11.890	12.220	11.500	11.990	11.913	24,166,654
2025-11-20	12.240	12.360	12.000	12.010	11.933	13,759,319
2025-11-19	12.500	12.520	12.210	12.250	12.172	14,153,008
2025-11-18	12.440	12.650	12.420	12.520	12.440	11,821,659
2025-11-17	12.550	12.600	12.420	12.510	12.430	15,393,041
2025-11-14	12.780	12.820	12.640	12.640	12.559	18,070,717
2025-11-13	12.930	12.980	12.760	12.900	12.818	17,161,690
2025-11-12	13.190	13.190	12.900	12.920	12.837	20,035,620
2025-11-11	13.150	13.200	13.090	13.190	13.106	14,987,988
2025-11-10	13.080	13.180	13.060	13.140	13.056	15,858,543
2025-11-07	13.300	13.300	13.110	13.120	13.036	26,704,797
2025-11-06	13.280	13.510	13.170	13.380	13.295	31,978,139
2025-11-05	13.050	14.280	13.030	13.500	13.414	49,220,014
2025-11-04	13.850	13.880	13.170	13.270	13.185	39,934,069
2025-11-03	13.950	14.050	13.480	13.700	13.612	36,971,701
2025-10-31	13.160	13.900	13.090	13.760	13.672	74,611,691
2025-10-30	13.600	13.600	13.030	13.030	12.947	40,144,187
2025-10-29	13.260	13.380	13.200	13.380	13.295	22,654,069
2025-10-28	13.310	13.410	13.190	13.270	13.185	24,449,733

← NewerPage 4 of 21 · 1,219 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.