Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.470	2.570	2.450	2.520	2.520	38,142,700
2024-04-29	2.400	2.510	2.380	2.490	2.490	32,401,082
2024-04-26	2.400	2.430	2.360	2.380	2.380	19,065,160
2024-04-25	2.350	2.380	2.320	2.350	2.350	13,520,450
2024-04-24	2.320	2.350	2.280	2.350	2.350	15,179,428
2024-04-23	2.280	2.300	2.260	2.300	2.300	10,397,350
2024-04-22	2.300	2.320	2.220	2.260	2.260	15,846,050
2024-04-19	2.290	2.310	2.260	2.280	2.280	19,257,972
2024-04-18	2.410	2.420	2.320	2.320	2.320	27,157,056
2024-04-17	2.370	2.420	2.340	2.400	2.400	34,712,267
2024-04-16	2.320	2.400	2.170	2.330	2.330	54,178,480
2024-04-15	2.350	2.420	2.350	2.350	2.350	77,722,220
2024-04-12	2.730	2.770	2.610	2.610	2.610	74,254,627
2024-04-11	2.730	2.790	2.680	2.760	2.760	81,113,778
2024-04-10	2.900	2.960	2.790	2.790	2.790	123,937,369
2024-04-09	2.740	3.040	2.740	3.020	3.020	159,692,275
2024-04-08	2.750	2.920	2.720	2.760	2.760	79,022,419
2024-04-03	2.660	2.680	2.640	2.650	2.650	13,705,300
2024-04-02	2.650	2.710	2.640	2.670	2.670	20,462,050
2024-04-01	2.580	2.650	2.580	2.650	2.650	16,534,950
2024-03-29	2.560	2.580	2.540	2.580	2.580	6,563,050
2024-03-28	2.510	2.590	2.510	2.570	2.570	15,304,903
2024-03-27	2.610	2.630	2.520	2.520	2.520	24,833,000
2024-03-26	2.630	2.660	2.580	2.610	2.610	16,181,002
2024-03-25	2.670	2.690	2.630	2.630	2.630	16,644,454
2024-03-22	2.710	2.720	2.640	2.680	2.680	20,252,652
2024-03-21	2.690	2.730	2.680	2.710	2.710	22,940,847
2024-03-20	2.660	2.730	2.640	2.700	2.700	25,517,897
2024-03-19	2.680	2.690	2.650	2.650	2.650	15,038,000
2024-03-18	2.690	2.700	2.650	2.680	2.680	19,576,350
2024-03-15	2.640	2.680	2.640	2.680	2.680	14,736,500
2024-03-14	2.630	2.680	2.620	2.660	2.660	19,811,508
2024-03-13	2.670	2.680	2.620	2.630	2.630	16,046,787
2024-03-12	2.620	2.720	2.600	2.670	2.670	28,222,632
2024-03-11	2.580	2.610	2.550	2.610	2.610	13,531,050
2024-03-08	2.600	2.600	2.540	2.570	2.570	13,785,500
2024-03-07	2.570	2.630	2.560	2.600	2.600	17,492,950
2024-03-06	2.560	2.600	2.540	2.570	2.570	13,513,000
2024-03-05	2.590	2.610	2.560	2.570	2.570	13,309,003
2024-03-04	2.650	2.650	2.590	2.610	2.610	15,895,653
2024-03-01	2.650	2.680	2.610	2.650	2.650	18,067,303
2024-02-29	2.580	2.640	2.560	2.640	2.640	23,596,053
2024-02-28	2.750	2.800	2.580	2.580	2.580	41,161,465
2024-02-27	2.690	2.740	2.680	2.740	2.740	18,497,281
2024-02-26	2.650	2.740	2.620	2.700	2.700	31,152,965
2024-02-23	2.630	2.670	2.590	2.650	2.650	20,840,515
2024-02-22	2.590	2.640	2.580	2.620	2.620	18,446,815
2024-02-21	2.560	2.670	2.550	2.610	2.610	24,321,650
2024-02-20	2.560	2.590	2.520	2.580	2.580	21,049,456
2024-02-19	2.580	2.610	2.530	2.570	2.570	21,682,199
2024-02-08	2.400	2.570	2.380	2.530	2.530	27,577,022
2024-02-07	2.370	2.450	2.310	2.400	2.400	28,059,675
2024-02-06	2.270	2.470	2.150	2.380	2.380	29,603,590
2024-02-05	2.560	2.580	2.340	2.340	2.340	34,245,050
2024-02-02	2.640	2.710	2.490	2.600	2.600	29,168,991
2024-02-01	2.730	2.760	2.630	2.660	2.660	28,001,050
2024-01-31	2.780	2.840	2.740	2.750	2.750	26,739,551
2024-01-30	2.860	2.910	2.790	2.790	2.790	20,446,523
2024-01-29	2.970	3.030	2.870	2.880	2.880	24,260,500
2024-01-26	2.910	2.980	2.900	2.930	2.930	29,089,838

← NewerPage 11 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.