Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.890	12.970	12.750	12.940	12.857	19,969,724
2025-07-24	12.720	12.940	12.660	12.880	12.798	20,389,950
2025-07-23	12.810	12.830	12.650	12.720	12.639	26,326,789
2025-07-22	13.150	13.230	12.830	12.900	12.818	32,186,461
2025-07-21	13.090	13.210	12.980	13.100	13.016	30,313,979
2025-07-18	13.100	13.110	12.890	13.010	12.927	29,924,616
2025-07-17	13.230	13.270	13.030	13.100	13.016	38,634,150
2025-07-16	13.320	13.450	13.100	13.220	13.136	46,779,200
2025-07-15	13.000	13.320	12.900	13.280	13.195	58,539,252
2025-07-14	12.720	13.050	12.680	12.800	12.718	38,232,300
2025-07-11	12.800	12.990	12.260	12.880	12.798	49,539,266
2025-07-10	14.020	14.020	12.840	13.000	12.917	71,526,654
2025-07-09	12.750	12.750	12.750	12.750	12.669	0
2025-07-08	12.750	12.750	12.750	12.750	12.669	0
2025-07-07	12.770	12.850	12.580	12.750	12.669	13,361,016
2025-07-04	12.900	12.920	12.700	12.770	12.688	13,483,658
2025-07-03	12.860	13.020	12.800	12.930	12.847	12,314,373
2025-07-02	13.180	13.180	12.840	12.920	12.837	19,076,400
2025-07-01	13.400	13.440	13.080	13.170	13.086	20,540,000
2025-06-30	13.300	13.420	13.230	13.390	13.304	15,612,300
2025-06-27	13.390	13.420	13.210	13.340	13.255	15,643,800
2025-06-26	13.500	13.710	13.280	13.300	13.215	24,580,008
2025-06-25	13.430	13.730	13.430	13.560	13.473	22,997,900
2025-06-24	13.160	13.600	13.160	13.430	13.344	26,564,700
2025-06-23	12.670	13.090	12.580	12.970	12.887	14,889,500
2025-06-20	13.160	13.330	12.890	12.890	12.808	18,083,286
2025-06-19	13.540	13.780	13.160	13.220	13.136	22,398,203
2025-06-18	13.810	13.830	13.410	13.630	13.543	28,963,600
2025-06-17	13.750	14.090	13.620	13.890	13.801	33,149,138
2025-06-16	12.920	13.800	12.880	13.740	13.652	36,449,286
2025-06-13	13.480	13.620	13.070	13.120	13.036	26,368,951
2025-06-12	13.550	13.740	13.430	13.620	13.533	18,710,730
2025-06-11	13.460	13.800	13.410	13.590	13.503	33,269,544
2025-06-10	13.500	13.560	13.230	13.460	13.374	29,147,544
2025-06-09	13.400	13.640	13.360	13.430	13.344	20,477,503
2025-06-06	13.750	13.790	13.350	13.360	13.275	28,367,300
2025-06-05	13.470	13.960	13.240	13.820	13.732	36,444,400
2025-06-04	13.430	13.780	13.360	13.540	13.453	23,856,500
2025-06-03	13.560	13.570	13.300	13.430	13.344	23,827,000
2025-05-30	14.410	14.410	13.450	13.740	13.652	41,815,918
2025-05-29	14.340	14.640	14.320	14.500	14.407	22,562,200
2025-05-28	14.510	14.660	14.300	14.430	14.338	22,281,500
2025-05-27	14.700	14.700	14.260	14.430	14.338	30,165,300
2025-05-26	14.670	14.850	14.500	14.700	14.606	38,189,800
2025-05-23	15.320	15.350	14.840	14.840	14.745	68,654,500
2025-05-22	14.760	14.950	14.510	14.640	14.546	26,830,444
2025-05-21	14.720	14.990	14.500	14.810	14.715	36,168,400
2025-05-20	15.150	15.250	14.540	14.760	14.666	52,353,600
2025-05-19	15.590	15.940	15.080	15.100	15.004	70,111,756
2025-05-16	14.990	16.520	14.910	15.730	15.629	120,631,608
2025-05-15	15.420	15.580	14.850	15.020	14.924	37,927,400
2025-05-14	16.050	16.120	15.390	15.610	15.510	49,206,500
2025-05-13	16.250	16.300	15.670	15.970	15.868	49,957,644
2025-05-12	15.600	16.180	15.450	15.990	15.888	59,407,000
2025-05-09	15.650	16.130	15.050	15.400	15.302	62,266,200
2025-05-08	15.640	16.040	15.640	15.750	15.649	36,797,200
2025-05-07	16.350	16.600	15.550	15.790	15.689	61,795,300
2025-05-06	15.900	16.400	15.700	16.210	16.106	66,057,188
2025-04-30	15.270	15.900	14.770	15.760	15.659	71,832,000
2025-04-29	14.260	15.510	14.030	14.980	14.884	70,774,500

← NewerPage 6 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.