Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.140	2.140	2.100	2.120	2.120	5,708,600
2024-07-26	2.090	2.130	2.090	2.130	2.130	8,281,554
2024-07-25	2.070	2.120	2.050	2.110	2.110	10,043,465
2024-07-24	2.140	2.140	2.060	2.060	2.060	16,160,150
2024-07-23	2.140	2.180	2.130	2.130	2.130	11,894,526
2024-07-22	2.140	2.150	2.110	2.150	2.150	7,969,993
2024-07-19	2.150	2.150	2.120	2.130	2.130	7,908,843
2024-07-18	2.130	2.160	2.090	2.150	2.150	11,576,400
2024-07-17	2.140	2.150	2.120	2.130	2.130	5,196,508
2024-07-16	2.140	2.140	2.110	2.140	2.140	5,846,100
2024-07-15	2.160	2.180	2.120	2.130	2.130	8,780,400
2024-07-12	2.180	2.220	2.170	2.180	2.180	9,128,301
2024-07-11	2.160	2.190	2.150	2.180	2.180	12,454,833
2024-07-10	2.140	2.160	2.110	2.120	2.120	10,113,536
2024-07-09	2.120	2.150	2.060	2.150	2.150	14,341,839
2024-07-08	2.200	2.200	2.120	2.120	2.120	11,156,700
2024-07-05	2.150	2.200	2.130	2.190	2.190	7,786,353
2024-07-04	2.240	2.240	2.130	2.160	2.160	14,522,100
2024-07-03	2.240	2.280	2.220	2.240	2.240	11,853,800
2024-07-02	2.200	2.250	2.180	2.240	2.240	11,348,750
2024-07-01	2.150	2.190	2.140	2.190	2.190	11,818,900
2024-06-28	2.160	2.190	2.140	2.140	2.140	9,831,082
2024-06-27	2.200	2.220	2.160	2.160	2.160	12,585,415
2024-06-26	2.160	2.210	2.130	2.200	2.200	10,269,782
2024-06-25	2.140	2.180	2.120	2.150	2.150	11,696,450
2024-06-24	2.220	2.230	2.130	2.140	2.140	20,534,053
2024-06-21	2.260	2.260	2.230	2.230	2.230	8,590,600
2024-06-20	2.340	2.340	2.240	2.250	2.250	14,990,800
2024-06-19	2.270	2.350	2.250	2.320	2.320	20,509,982
2024-06-18	2.230	2.270	2.230	2.260	2.260	8,237,200
2024-06-17	2.260	2.270	2.220	2.230	2.230	8,981,029
2024-06-14	2.250	2.280	2.220	2.270	2.270	11,191,890
2024-06-13	2.320	2.340	2.240	2.250	2.250	12,762,043
2024-06-12	2.300	2.330	2.260	2.310	2.310	10,872,050
2024-06-11	2.250	2.310	2.210	2.300	2.300	18,107,050
2024-06-07	2.230	2.260	2.190	2.240	2.240	19,925,792
2024-06-06	2.310	2.330	2.170	2.180	2.180	29,320,750
2024-06-05	2.350	2.360	2.310	2.310	2.310	10,498,400
2024-06-04	2.330	2.380	2.270	2.370	2.370	18,282,546
2024-06-03	2.400	2.400	2.280	2.320	2.320	18,323,200
2024-05-31	2.380	2.410	2.360	2.400	2.400	12,779,750
2024-05-30	2.420	2.430	2.370	2.380	2.380	19,357,817
2024-05-29	2.460	2.500	2.410	2.440	2.440	17,597,450
2024-05-28	2.520	2.540	2.480	2.480	2.480	17,162,550
2024-05-27	2.510	2.530	2.480	2.520	2.520	16,613,800
2024-05-24	2.560	2.570	2.490	2.500	2.500	20,175,600
2024-05-23	2.620	2.660	2.500	2.560	2.560	32,637,200
2024-05-22	2.640	2.670	2.610	2.620	2.620	28,624,900
2024-05-21	2.690	2.710	2.610	2.630	2.630	39,539,150
2024-05-20	2.690	2.780	2.660	2.690	2.690	68,774,517
2024-05-17	2.570	2.640	2.570	2.630	2.630	34,123,600
2024-05-16	2.500	2.600	2.500	2.570	2.570	27,712,202
2024-05-15	2.480	2.540	2.470	2.500	2.500	15,671,100
2024-05-14	2.490	2.520	2.470	2.500	2.500	13,715,790
2024-05-13	2.520	2.540	2.460	2.470	2.470	16,393,550
2024-05-10	2.540	2.560	2.510	2.540	2.540	21,961,000
2024-05-09	2.520	2.550	2.490	2.520	2.520	26,699,979
2024-05-08	2.520	2.740	2.490	2.550	2.550	41,451,350
2024-05-07	2.510	2.530	2.470	2.530	2.530	22,017,376
2024-05-06	2.530	2.550	2.500	2.510	2.510	21,832,333

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.