Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.380 | 6.480 | 6.220 | 6.350 | 6.276 | 55,114,432 |
| 2024-10-29 | 6.300 | 6.760 | 6.210 | 6.400 | 6.325 | 97,344,259 |
| 2024-10-28 | 5.830 | 6.410 | 5.820 | 6.240 | 6.167 | 86,192,500 |
| 2024-10-25 | 5.710 | 5.850 | 5.710 | 5.830 | 5.762 | 15,913,937 |
| 2024-10-24 | 5.750 | 5.800 | 5.650 | 5.710 | 5.644 | 14,951,234 |
| 2024-10-23 | 5.650 | 5.820 | 5.650 | 5.780 | 5.713 | 23,847,035 |
| 2024-10-22 | 5.650 | 5.710 | 5.560 | 5.660 | 5.594 | 19,815,615 |
| 2024-10-21 | 5.560 | 5.750 | 5.530 | 5.630 | 5.564 | 24,241,200 |
| 2024-10-18 | 5.390 | 5.600 | 5.370 | 5.530 | 5.466 | 20,570,911 |
| 2024-10-17 | 5.500 | 5.580 | 5.410 | 5.410 | 5.347 | 21,804,600 |
| 2024-10-16 | 5.230 | 5.540 | 5.230 | 5.440 | 5.377 | 19,263,735 |
| 2024-10-15 | 5.430 | 5.480 | 5.310 | 5.330 | 5.268 | 12,225,100 |
| 2024-10-14 | 5.320 | 5.460 | 5.250 | 5.450 | 5.387 | 15,003,598 |
| 2024-10-11 | 5.540 | 5.560 | 5.220 | 5.290 | 5.228 | 18,407,226 |
| 2024-10-10 | 5.600 | 5.780 | 5.480 | 5.560 | 5.495 | 22,073,876 |
| 2024-10-09 | 6.020 | 6.020 | 5.550 | 5.570 | 5.505 | 34,992,509 |
| 2024-10-08 | 6.330 | 6.330 | 5.730 | 6.170 | 6.098 | 43,474,106 |
| 2024-09-30 | 5.430 | 5.820 | 5.410 | 5.750 | 5.683 | 34,595,479 |
| 2024-09-27 | 5.250 | 5.380 | 5.150 | 5.300 | 5.238 | 22,498,147 |
| 2024-09-26 | 5.010 | 5.170 | 4.930 | 5.160 | 5.100 | 14,592,593 |
| 2024-09-25 | 4.980 | 5.090 | 4.950 | 5.010 | 4.952 | 14,872,000 |
| 2024-09-24 | 4.800 | 4.940 | 4.750 | 4.930 | 4.873 | 11,775,541 |
| 2024-09-23 | 4.800 | 4.830 | 4.730 | 4.770 | 4.714 | 4,760,200 |
| 2024-09-20 | 4.810 | 4.840 | 4.730 | 4.790 | 4.734 | 6,171,088 |
| 2024-09-19 | 4.680 | 4.810 | 4.680 | 4.810 | 4.754 | 7,800,776 |
| 2024-09-18 | 4.710 | 4.710 | 4.550 | 4.670 | 4.616 | 8,133,800 |
| 2024-09-13 | 4.810 | 4.830 | 4.690 | 4.710 | 4.655 | 6,469,500 |
| 2024-09-12 | 4.850 | 4.880 | 4.770 | 4.790 | 4.734 | 7,618,500 |
| 2024-09-11 | 4.970 | 4.980 | 4.810 | 4.850 | 4.794 | 7,539,188 |
| 2024-09-10 | 4.900 | 4.960 | 4.810 | 4.950 | 4.892 | 7,219,843 |
| 2024-09-09 | 4.880 | 4.950 | 4.830 | 4.880 | 4.823 | 6,825,579 |
| 2024-09-06 | 5.030 | 5.030 | 4.910 | 4.920 | 4.863 | 8,877,100 |
| 2024-09-05 | 4.980 | 5.070 | 4.970 | 5.000 | 4.942 | 8,201,600 |
| 2024-09-04 | 4.930 | 5.050 | 4.880 | 5.000 | 4.942 | 9,460,300 |
| 2024-09-03 | 4.930 | 5.010 | 4.860 | 4.970 | 4.912 | 9,749,437 |
| 2024-09-02 | 4.990 | 5.020 | 4.910 | 4.930 | 4.873 | 11,793,979 |
| 2024-08-30 | 4.830 | 5.050 | 4.800 | 4.990 | 4.932 | 18,139,107 |
| 2024-08-29 | 4.830 | 4.840 | 4.640 | 4.820 | 4.764 | 11,551,806 |
| 2024-08-28 | 4.630 | 4.770 | 4.600 | 4.750 | 4.695 | 8,176,600 |
| 2024-08-27 | 4.820 | 4.820 | 4.600 | 4.640 | 4.586 | 10,579,395 |
| 2024-08-26 | 4.640 | 4.870 | 4.630 | 4.860 | 4.803 | 10,357,900 |
| 2024-08-23 | 4.690 | 4.720 | 4.580 | 4.640 | 4.586 | 7,399,005 |
| 2024-08-22 | 4.820 | 4.860 | 4.660 | 4.680 | 4.626 | 9,941,029 |
| 2024-08-21 | 4.850 | 4.940 | 4.800 | 4.820 | 4.764 | 9,886,688 |
| 2024-08-20 | 4.890 | 4.970 | 4.840 | 4.860 | 4.803 | 16,794,567 |
| 2024-08-19 | 4.780 | 4.900 | 4.740 | 4.830 | 4.774 | 7,612,600 |
| 2024-08-16 | 4.770 | 4.850 | 4.730 | 4.780 | 4.724 | 7,630,550 |
| 2024-08-15 | 4.620 | 4.770 | 4.570 | 4.770 | 4.714 | 7,822,900 |
| 2024-08-14 | 4.640 | 4.690 | 4.620 | 4.620 | 4.566 | 4,093,700 |
| 2024-08-13 | 4.600 | 4.650 | 4.550 | 4.640 | 4.586 | 5,060,200 |
| 2024-08-12 | 4.700 | 4.740 | 4.570 | 4.600 | 4.546 | 7,831,800 |
| 2024-08-09 | 4.680 | 4.760 | 4.650 | 4.700 | 4.645 | 9,143,500 |
| 2024-08-08 | 4.680 | 4.720 | 4.600 | 4.620 | 4.566 | 6,635,600 |
| 2024-08-07 | 4.650 | 4.720 | 4.610 | 4.690 | 4.635 | 5,059,300 |
| 2024-08-06 | 4.660 | 4.720 | 4.620 | 4.650 | 4.596 | 6,388,700 |
| 2024-08-05 | 4.740 | 4.840 | 4.630 | 4.630 | 4.576 | 8,379,566 |
| 2024-08-02 | 4.840 | 4.890 | 4.770 | 4.790 | 4.734 | 6,591,200 |
| 2024-08-01 | 4.870 | 4.930 | 4.830 | 4.880 | 4.823 | 7,334,605 |
| 2024-07-31 | 4.820 | 4.900 | 4.780 | 4.890 | 4.833 | 8,635,600 |
| 2024-07-30 | 4.770 | 4.830 | 4.710 | 4.790 | 4.734 | 5,316,500 |
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.