Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.230 | 10.380 | 9.840 | 9.940 | 9.876 | 81,717,054 |
| 2025-01-22 | 9.900 | 10.260 | 9.800 | 10.070 | 10.006 | 98,367,455 |
| 2025-01-21 | 10.100 | 11.000 | 9.980 | 10.820 | 10.751 | 142,944,164 |
| 2025-01-20 | 10.090 | 10.140 | 9.720 | 10.000 | 9.936 | 77,606,752 |
| 2025-01-17 | 10.420 | 10.920 | 9.780 | 9.980 | 9.916 | 137,370,428 |
| 2025-01-16 | 10.850 | 10.850 | 10.850 | 10.850 | 10.781 | 89,677,692 |
| 2025-01-15 | 10.110 | 10.110 | 9.680 | 9.860 | 9.797 | 82,232,565 |
| 2025-01-14 | 9.420 | 10.290 | 9.410 | 10.210 | 10.145 | 93,870,536 |
| 2025-01-13 | 9.300 | 9.890 | 9.080 | 9.550 | 9.489 | 75,139,514 |
| 2025-01-10 | 9.330 | 9.980 | 9.330 | 9.450 | 9.340 | 92,932,235 |
| 2025-01-09 | 8.900 | 9.740 | 8.800 | 9.600 | 9.488 | 98,659,578 |
| 2025-01-08 | 8.630 | 9.200 | 8.400 | 9.100 | 8.994 | 85,288,728 |
| 2025-01-07 | 8.190 | 8.790 | 8.000 | 8.670 | 8.569 | 72,114,331 |
| 2025-01-06 | 7.970 | 8.350 | 7.660 | 7.990 | 7.897 | 40,667,384 |
| 2025-01-03 | 8.790 | 8.790 | 7.930 | 8.020 | 7.927 | 48,966,110 |
| 2025-01-02 | 8.550 | 9.050 | 8.370 | 8.810 | 8.707 | 51,714,816 |
| 2024-12-31 | 8.870 | 8.960 | 8.540 | 8.600 | 8.500 | 32,341,900 |
| 2024-12-30 | 9.060 | 9.160 | 8.810 | 8.900 | 8.796 | 36,106,500 |
| 2024-12-27 | 9.210 | 9.480 | 9.110 | 9.180 | 9.073 | 42,265,869 |
| 2024-12-26 | 9.100 | 9.530 | 9.000 | 9.310 | 9.202 | 45,617,998 |
| 2024-12-25 | 9.100 | 9.250 | 8.700 | 9.180 | 9.073 | 61,208,680 |
| 2024-12-24 | 9.460 | 9.510 | 8.990 | 9.140 | 9.034 | 45,220,721 |
| 2024-12-23 | 9.780 | 9.870 | 9.000 | 9.090 | 8.984 | 73,540,459 |
| 2024-12-20 | 9.130 | 10.030 | 9.030 | 9.840 | 9.725 | 119,380,478 |
| 2024-12-19 | 9.060 | 9.220 | 8.960 | 9.120 | 9.014 | 36,210,400 |
| 2024-12-18 | 9.220 | 9.350 | 8.910 | 9.210 | 9.103 | 42,288,574 |
| 2024-12-17 | 9.850 | 9.890 | 9.160 | 9.240 | 9.132 | 65,492,098 |
| 2024-12-16 | 10.120 | 10.170 | 9.790 | 9.910 | 9.795 | 58,410,489 |
| 2024-12-13 | 10.580 | 10.800 | 10.130 | 10.210 | 10.091 | 82,123,161 |
| 2024-12-12 | 10.600 | 11.360 | 10.410 | 10.730 | 10.605 | 97,794,594 |
| 2024-12-11 | 10.590 | 10.810 | 10.210 | 10.780 | 10.654 | 112,675,371 |
| 2024-12-10 | 11.300 | 11.760 | 10.800 | 10.980 | 10.852 | 196,185,653 |
| 2024-12-09 | 9.710 | 10.990 | 9.590 | 10.990 | 10.862 | 213,335,166 |
| 2024-12-06 | 10.880 | 10.880 | 9.830 | 9.990 | 9.874 | 167,203,148 |
| 2024-12-05 | 10.000 | 10.890 | 9.790 | 10.890 | 10.763 | 183,577,591 |
| 2024-12-04 | 9.680 | 10.400 | 9.370 | 9.900 | 9.785 | 147,402,313 |
| 2024-12-03 | 9.530 | 10.300 | 9.470 | 9.990 | 9.874 | 177,216,409 |
| 2024-12-02 | 9.260 | 9.730 | 9.140 | 9.360 | 9.251 | 127,617,608 |
| 2024-11-29 | 8.520 | 9.420 | 8.230 | 9.080 | 8.974 | 137,706,164 |
| 2024-11-28 | 8.370 | 9.090 | 8.200 | 8.580 | 8.480 | 108,913,847 |
| 2024-11-27 | 8.180 | 8.290 | 7.880 | 8.260 | 8.164 | 55,841,406 |
| 2024-11-26 | 8.670 | 8.750 | 8.170 | 8.190 | 8.095 | 63,976,201 |
| 2024-11-25 | 8.580 | 8.680 | 8.160 | 8.550 | 8.450 | 82,010,538 |
| 2024-11-22 | 9.100 | 9.290 | 8.580 | 8.690 | 8.589 | 105,610,673 |
| 2024-11-21 | 9.090 | 9.210 | 8.930 | 9.100 | 8.994 | 104,662,960 |
| 2024-11-20 | 8.800 | 9.600 | 8.750 | 9.310 | 9.202 | 157,654,760 |
| 2024-11-19 | 8.480 | 9.020 | 8.110 | 9.000 | 8.895 | 134,145,324 |
| 2024-11-18 | 8.350 | 8.520 | 8.230 | 8.500 | 8.401 | 90,327,936 |
| 2024-11-15 | 8.680 | 8.930 | 8.160 | 8.290 | 8.193 | 115,709,379 |
| 2024-11-14 | 9.130 | 9.260 | 8.720 | 8.770 | 8.668 | 120,572,780 |
| 2024-11-13 | 9.630 | 9.950 | 9.050 | 9.380 | 9.271 | 203,020,550 |
| 2024-11-12 | 10.040 | 10.480 | 10.040 | 10.040 | 9.923 | 157,113,144 |
| 2024-11-11 | 11.150 | 11.150 | 11.150 | 11.150 | 11.020 | 24,318,400 |
| 2024-11-08 | 11.200 | 12.390 | 10.930 | 12.390 | 12.246 | 238,848,427 |
| 2024-11-07 | 11.260 | 11.260 | 11.260 | 11.260 | 11.129 | 71,725,413 |
| 2024-11-06 | 10.240 | 10.240 | 10.240 | 10.240 | 10.121 | 8,800,500 |
| 2024-11-05 | 9.310 | 9.310 | 9.310 | 9.310 | 9.202 | 8,406,300 |
| 2024-11-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.361 | 15,074,222 |
| 2024-11-01 | 7.690 | 7.690 | 7.250 | 7.690 | 7.600 | 55,993,756 |
| 2024-10-31 | 6.330 | 6.990 | 6.320 | 6.990 | 6.909 | 72,783,588 |
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.