Chongqing Landai Powertrain Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.500 | 6.850 | 6.270 | 6.810 | 6.810 | 15,851,590 |
| 2026-10-22 | 6.520 | 6.740 | 6.510 | 6.600 | 6.600 | 10,456,559 |
| 2026-10-21 | 6.610 | 6.670 | 6.510 | 6.520 | 6.520 | 4,309,501 |
| 2026-10-20 | 6.500 | 6.680 | 6.500 | 6.610 | 6.610 | 7,161,600 |
| 2026-10-19 | 6.490 | 6.570 | 6.340 | 6.540 | 6.540 | 6,513,519 |
| 2026-10-16 | 6.360 | 6.600 | 6.340 | 6.480 | 6.480 | 9,638,700 |
| 2026-10-15 | 6.300 | 6.440 | 6.230 | 6.290 | 6.290 | 6,017,817 |
| 2026-10-14 | 6.680 | 6.690 | 6.480 | 6.500 | 6.500 | 4,729,200 |
| 2026-10-13 | 6.660 | 6.720 | 6.530 | 6.680 | 6.680 | 5,528,200 |
| 2026-10-12 | 6.700 | 6.730 | 6.590 | 6.710 | 6.710 | 5,717,900 |
| 2026-10-09 | 6.620 | 6.730 | 6.430 | 6.700 | 6.700 | 8,866,391 |
| 2026-10-08 | 6.780 | 6.830 | 6.590 | 6.640 | 6.640 | 7,255,100 |
| 2026-09-30 | 6.860 | 6.950 | 6.750 | 6.750 | 6.750 | 5,512,900 |
| 2026-09-29 | 6.750 | 6.900 | 6.750 | 6.820 | 6.820 | 4,321,269 |
| 2026-09-28 | 6.900 | 6.900 | 6.730 | 6.780 | 6.780 | 5,346,988 |
| 2026-09-24 | 6.920 | 7.030 | 6.850 | 6.880 | 6.880 | 5,517,374 |
| 2026-09-23 | 6.950 | 6.990 | 6.860 | 6.910 | 6.910 | 5,766,000 |
| 2026-09-22 | 7.090 | 7.140 | 6.950 | 6.980 | 6.980 | 9,007,600 |
| 2026-09-21 | 6.880 | 7.190 | 6.840 | 7.080 | 7.080 | 12,157,445 |
| 2026-09-18 | 6.880 | 6.910 | 6.790 | 6.860 | 6.860 | 9,599,203 |
| 2026-09-17 | 6.790 | 6.900 | 6.670 | 6.830 | 6.830 | 12,939,662 |
| 2026-09-16 | 6.780 | 6.870 | 6.730 | 6.840 | 6.840 | 6,411,728 |
| 2026-09-15 | 7.090 | 7.090 | 6.820 | 6.830 | 6.830 | 9,059,500 |
| 2026-09-14 | 7.000 | 7.240 | 6.980 | 7.090 | 7.090 | 7,436,701 |
| 2026-09-11 | 7.120 | 7.160 | 6.910 | 7.030 | 7.030 | 9,477,900 |
| 2026-09-10 | 7.210 | 7.300 | 7.130 | 7.140 | 7.140 | 8,860,887 |
| 2026-09-09 | 7.280 | 7.480 | 7.240 | 7.260 | 7.260 | 11,268,596 |
| 2026-09-08 | 7.240 | 7.310 | 7.210 | 7.290 | 7.290 | 8,565,630 |
| 2026-09-07 | 7.120 | 7.260 | 7.110 | 7.240 | 7.240 | 10,349,955 |
| 2026-09-04 | 7.280 | 7.380 | 7.120 | 7.150 | 7.150 | 14,901,214 |
| 2026-09-03 | 7.560 | 7.600 | 7.250 | 7.300 | 7.300 | 21,468,469 |
| 2026-09-02 | 7.050 | 7.780 | 6.960 | 7.420 | 7.420 | 32,928,035 |
| 2026-09-01 | 7.090 | 7.180 | 7.040 | 7.090 | 7.090 | 14,850,128 |
| 2026-08-31 | 6.980 | 7.110 | 6.910 | 7.090 | 7.090 | 11,670,163 |
| 2026-08-28 | 6.950 | 7.350 | 6.910 | 7.080 | 7.080 | 18,770,324 |
| 2026-08-27 | 7.000 | 7.050 | 6.920 | 6.950 | 6.950 | 5,460,100 |
| 2026-08-26 | 7.060 | 7.100 | 6.950 | 6.970 | 6.970 | 5,107,700 |
| 2026-08-25 | 6.870 | 7.040 | 6.840 | 7.010 | 7.010 | 5,668,700 |
| 2026-08-24 | 7.100 | 7.100 | 6.810 | 6.890 | 6.890 | 6,636,500 |
| 2026-08-21 | 6.980 | 7.070 | 6.880 | 7.050 | 7.050 | 5,684,039 |
| 2026-08-20 | 7.040 | 7.120 | 6.950 | 7.020 | 7.020 | 5,000,866 |
| 2026-08-19 | 7.190 | 7.240 | 6.960 | 6.970 | 6.970 | 11,806,935 |
| 2026-08-18 | 7.210 | 7.270 | 7.120 | 7.260 | 7.260 | 7,331,139 |
| 2026-08-17 | 7.270 | 7.270 | 7.150 | 7.230 | 7.230 | 6,784,313 |
| 2026-08-14 | 7.200 | 7.270 | 7.110 | 7.190 | 7.190 | 7,287,100 |
| 2026-08-13 | 7.270 | 7.350 | 7.180 | 7.190 | 7.190 | 8,371,200 |
| 2026-08-12 | 7.190 | 7.490 | 7.130 | 7.270 | 7.270 | 11,519,616 |
| 2026-08-11 | 7.090 | 7.230 | 6.980 | 7.180 | 7.180 | 12,517,316 |
| 2026-08-10 | 7.100 | 7.150 | 7.020 | 7.090 | 7.090 | 8,228,800 |
| 2026-08-07 | 7.150 | 7.350 | 6.930 | 7.100 | 7.100 | 12,273,600 |
| 2026-08-06 | 7.120 | 7.170 | 7.010 | 7.110 | 7.110 | 7,409,900 |
| 2026-08-05 | 7.020 | 7.180 | 7.000 | 7.120 | 7.120 | 9,795,790 |
| 2026-08-04 | 7.060 | 7.070 | 6.920 | 7.030 | 7.030 | 8,466,618 |
| 2026-08-03 | 6.750 | 7.010 | 6.750 | 7.010 | 7.010 | 11,748,716 |
| 2026-07-31 | 6.510 | 6.760 | 6.460 | 6.730 | 6.730 | 14,873,922 |
| 2026-07-30 | 6.480 | 6.590 | 6.390 | 6.430 | 6.430 | 10,419,400 |
| 2026-07-29 | 6.340 | 6.540 | 6.330 | 6.480 | 6.480 | 12,479,100 |
| 2026-07-28 | 6.280 | 6.420 | 6.240 | 6.320 | 6.320 | 7,248,185 |
| 2026-07-27 | 6.190 | 6.350 | 6.150 | 6.300 | 6.300 | 7,177,400 |
| 2026-07-24 | 6.330 | 6.340 | 6.120 | 6.160 | 6.160 | 7,073,300 |
Page 1 of 5 · 242 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.