Chongqing Landai Powertrain Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.490	14.550	14.030	14.140	14.050	35,412,560
2025-04-25	13.960	14.900	13.710	14.520	14.427	63,713,460
2025-04-24	14.440	14.460	13.920	14.060	13.970	50,937,600
2025-04-23	13.870	14.630	13.850	14.500	14.407	71,987,060
2025-04-22	13.970	14.120	13.600	13.710	13.622	44,935,434
2025-04-21	13.410	13.840	13.010	13.740	13.652	45,175,900
2025-04-18	13.180	13.710	13.080	13.570	13.483	47,857,400
2025-04-17	13.330	13.740	13.150	13.180	13.096	41,089,600
2025-04-16	13.850	13.980	13.100	13.220	13.136	45,689,100
2025-04-15	13.950	14.170	13.680	13.850	13.761	56,984,902
2025-04-14	13.630	14.190	13.360	14.020	13.930	66,140,300
2025-04-11	12.200	13.540	12.200	13.200	13.116	84,020,312
2025-04-10	13.090	13.450	12.500	12.550	12.470	70,142,236
2025-04-09	11.400	12.640	10.960	12.390	12.311	76,903,128
2025-04-08	12.500	12.880	12.180	12.180	12.102	62,046,600
2025-04-07	13.560	13.990	13.530	13.530	13.444	21,443,200
2025-04-03	14.330	15.200	14.330	15.030	14.934	87,590,438
2025-04-02	13.930	14.730	13.580	14.580	14.487	85,729,596
2025-04-01	14.540	14.820	13.760	13.840	13.752	68,744,281
2025-03-31	15.630	15.680	14.090	14.400	14.308	110,490,925
2025-03-28	14.970	16.400	14.970	15.660	15.560	105,820,911
2025-03-27	15.490	15.970	14.930	14.970	14.874	93,767,411
2025-03-26	14.670	15.690	14.300	15.690	15.590	90,919,618
2025-03-25	15.760	15.990	14.260	14.260	14.169	112,373,839
2025-03-24	15.500	16.500	14.680	15.700	15.600	128,388,529
2025-03-21	15.980	17.120	15.810	16.070	15.967	165,905,526
2025-03-20	14.700	16.460	14.700	16.000	15.898	148,888,411
2025-03-19	14.330	15.460	14.240	14.960	14.864	104,664,675
2025-03-18	14.000	14.800	13.860	14.240	14.149	76,557,151
2025-03-17	13.800	14.280	13.410	14.150	14.060	68,745,149
2025-03-14	12.810	13.690	12.700	13.680	13.593	73,548,102
2025-03-13	13.330	13.440	12.660	12.870	12.788	60,581,817
2025-03-12	13.500	13.640	13.250	13.300	13.215	56,439,565
2025-03-11	13.380	13.790	12.900	13.360	13.275	69,377,800
2025-03-10	14.460	14.560	13.490	13.670	13.583	65,819,800
2025-03-07	14.510	14.880	13.820	14.130	14.040	134,622,153
2025-03-06	13.240	14.490	13.050	14.490	14.397	105,075,735
2025-03-05	12.500	13.260	12.470	13.170	13.086	89,124,500
2025-03-04	12.160	12.670	11.940	12.460	12.380	76,076,700
2025-03-03	12.210	12.420	11.880	11.990	11.913	67,452,210
2025-02-28	13.390	13.520	12.080	12.150	12.072	108,091,249
2025-02-27	14.070	14.250	13.020	13.380	13.295	145,772,704
2025-02-26	13.740	14.750	13.480	13.860	13.771	207,103,923
2025-02-25	11.890	13.540	11.790	13.530	13.444	212,679,988
2025-02-24	11.250	12.310	11.240	12.310	12.231	89,228,191
2025-02-21	10.770	11.490	10.730	11.190	11.119	94,871,397
2025-02-20	10.830	10.880	10.600	10.740	10.671	55,608,812
2025-02-19	10.190	10.870	10.190	10.820	10.751	85,732,574
2025-02-18	10.590	10.700	10.110	10.260	10.194	58,260,828
2025-02-17	10.490	10.720	10.350	10.630	10.562	63,959,956
2025-02-14	10.730	10.990	10.350	10.550	10.483	97,190,204
2025-02-13	11.220	11.850	10.920	10.950	10.880	130,632,382
2025-02-12	10.470	11.650	10.310	11.300	11.228	161,237,715
2025-02-11	10.480	10.720	10.320	10.590	10.522	77,868,182
2025-02-10	10.580	10.750	10.350	10.540	10.473	69,177,794
2025-02-07	10.550	10.880	10.290	10.580	10.512	94,204,367
2025-02-06	10.000	10.680	10.000	10.590	10.522	86,554,010
2025-02-05	9.770	10.380	9.770	10.050	9.986	73,048,988
2025-01-27	10.130	10.170	9.550	9.800	9.737	54,952,700
2025-01-24	9.750	10.250	9.650	10.140	10.075	74,161,482

← NewerPage 7 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.