Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.440	13.650	13.280	13.390	13.304	29,424,432
2025-10-24	13.150	13.390	13.070	13.330	13.245	29,645,584
2025-10-23	13.380	13.430	12.910	13.060	12.977	37,087,865
2025-10-22	13.600	13.800	13.260	13.460	13.374	33,559,641
2025-10-21	13.670	13.730	13.380	13.660	13.573	38,743,725
2025-10-20	13.770	14.140	13.460	13.670	13.583	56,377,219
2025-10-17	14.150	14.200	13.400	13.400	13.314	53,894,929
2025-10-16	14.700	14.790	14.160	14.200	14.109	61,183,505
2025-10-15	14.570	15.070	14.350	15.000	14.904	72,342,926
2025-10-14	14.750	15.400	14.500	14.530	14.437	112,666,677
2025-10-13	13.690	14.410	13.460	14.280	14.189	128,078,515
2025-10-10	14.910	15.660	14.900	14.940	14.845	185,137,682
2025-10-09	14.220	14.570	13.900	14.240	14.149	58,185,724
2025-09-30	14.610	14.740	14.220	14.240	14.149	81,176,577
2025-09-29	15.470	15.470	14.160	14.580	14.487	147,278,683
2025-09-26	14.480	15.730	14.450	15.730	15.629	93,058,938
2025-09-25	14.410	14.690	14.210	14.300	14.209	48,158,110
2025-09-24	13.900	14.850	13.840	14.660	14.566	72,003,403
2025-09-23	13.860	14.000	13.350	13.660	13.573	40,643,800
2025-09-22	14.050	14.180	13.840	13.920	13.831	42,791,999
2025-09-19	14.430	14.610	14.010	14.050	13.960	63,980,182
2025-09-18	14.550	15.480	14.290	14.560	14.467	119,587,594
2025-09-17	13.900	14.600	13.860	14.550	14.457	89,320,849
2025-09-16	13.260	14.000	13.180	13.930	13.841	89,685,635
2025-09-15	12.990	13.340	12.990	13.030	12.947	25,793,300
2025-09-12	13.280	13.340	12.970	12.980	12.897	28,229,160
2025-09-11	12.920	13.240	12.740	13.240	13.155	31,677,900
2025-09-10	13.160	13.420	12.900	12.990	12.907	27,262,912
2025-09-09	13.290	13.430	13.110	13.240	13.155	29,785,710
2025-09-08	13.000	13.540	12.910	13.280	13.195	38,348,000
2025-09-05	12.500	13.080	12.380	13.050	12.967	40,087,311
2025-09-04	12.920	13.340	12.290	12.550	12.470	45,267,490
2025-09-03	13.530	13.850	12.870	12.910	12.828	41,442,900
2025-09-02	13.360	13.760	12.680	13.540	13.453	69,504,737
2025-09-01	13.690	13.920	13.360	13.450	13.364	37,234,871
2025-08-29	13.260	13.950	13.190	13.550	13.463	67,666,425
2025-08-28	13.030	13.200	12.600	13.150	13.066	40,194,295
2025-08-27	13.490	13.660	13.050	13.050	12.967	40,009,654
2025-08-26	13.550	13.680	13.390	13.490	13.404	26,710,758
2025-08-25	13.490	13.800	13.460	13.600	13.513	43,228,683
2025-08-22	13.290	13.460	13.260	13.420	13.334	24,704,512
2025-08-21	13.600	13.650	13.250	13.350	13.265	34,083,588
2025-08-20	13.510	13.660	13.430	13.600	13.513	38,225,289
2025-08-19	13.110	13.680	12.930	13.560	13.473	69,194,264
2025-08-18	13.090	13.320	13.020	13.190	13.106	37,425,190
2025-08-15	12.910	13.120	12.900	13.090	13.006	28,713,655
2025-08-14	13.360	13.390	12.860	12.970	12.887	40,044,145
2025-08-13	13.000	13.480	12.920	13.330	13.245	58,518,312
2025-08-12	12.970	13.340	12.970	13.100	13.016	57,067,714
2025-08-11	12.650	12.830	12.650	12.760	12.678	18,852,100
2025-08-08	12.830	12.930	12.660	12.680	12.599	21,645,746
2025-08-07	13.090	13.120	12.870	12.920	12.837	28,524,500
2025-08-06	12.860	13.190	12.790	13.090	13.006	49,637,298
2025-08-05	12.600	13.150	12.560	12.940	12.857	42,732,368
2025-08-04	12.300	12.560	12.170	12.560	12.480	19,282,131
2025-08-01	12.510	12.600	12.380	12.390	12.311	19,478,897
2025-07-31	12.480	12.750	12.420	12.550	12.470	21,912,226
2025-07-30	12.600	12.700	12.410	12.480	12.400	20,332,600
2025-07-29	12.850	12.850	12.570	12.650	12.569	29,942,289
2025-07-28	12.930	13.080	12.850	12.890	12.808	19,951,322

← NewerPage 5 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.