Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.820	2.940	2.810	2.920	2.920	31,094,450
2024-01-24	2.800	2.860	2.760	2.840	2.840	22,997,100
2024-01-23	2.760	2.820	2.730	2.800	2.800	26,210,650
2024-01-22	2.940	2.950	2.730	2.790	2.790	42,859,750
2024-01-19	2.990	3.000	2.930	2.950	2.950	31,379,200
2024-01-18	2.960	3.020	2.900	3.010	3.010	44,467,752
2024-01-17	3.110	3.130	2.980	2.990	2.990	50,527,275
2024-01-16	3.170	3.180	3.060	3.100	3.100	67,586,729
2024-01-15	3.120	3.240	3.070	3.190	3.190	73,332,540
2024-01-12	3.270	3.290	3.160	3.170	3.170	86,705,225
2024-01-11	3.510	3.600	3.240	3.270	3.270	150,472,046
2024-01-10	3.090	3.440	3.060	3.440	3.440	101,139,804
2024-01-09	3.080	3.240	3.050	3.130	3.130	74,273,000
2024-01-08	3.070	3.190	3.020	3.030	3.030	90,167,400
2024-01-05	3.070	3.320	3.060	3.180	3.180	110,864,475
2024-01-04	3.020	3.140	2.990	3.110	3.110	52,400,335
2024-01-03	2.960	3.060	2.910	3.040	3.040	37,209,850
2024-01-02	2.930	3.020	2.920	2.970	2.970	22,226,600
2023-12-29	2.910	2.950	2.900	2.930	2.930	20,478,700
2023-12-28	2.880	2.930	2.850	2.920	2.920	18,365,000
2023-12-27	2.920	2.930	2.870	2.890	2.890	14,048,250
2023-12-26	2.910	2.950	2.890	2.930	2.930	18,722,800
2023-12-25	2.990	2.990	2.920	2.920	2.920	18,656,500
2023-12-22	3.060	3.080	2.970	2.980	2.980	28,664,450
2023-12-21	3.010	3.070	2.990	3.060	3.060	35,856,250
2023-12-20	3.150	3.180	3.020	3.030	3.030	51,539,499
2023-12-19	3.130	3.330	3.120	3.150	3.150	64,804,100
2023-12-18	3.190	3.260	3.130	3.130	3.130	62,398,461
2023-12-15	3.180	3.200	3.070	3.160	3.160	56,817,605
2023-12-14	3.070	3.240	3.070	3.140	3.140	65,906,355
2023-12-13	2.990	3.190	2.990	3.110	3.110	90,528,650
2023-12-12	2.940	3.000	2.920	2.990	2.990	31,756,700
2023-12-11	2.920	2.920	2.850	2.900	2.900	20,383,653
2023-12-08	2.980	3.000	2.880	2.880	2.880	28,384,277
2023-12-07	2.910	3.070	2.900	3.000	3.000	44,975,100
2023-12-06	2.860	2.910	2.840	2.890	2.890	17,768,160
2023-12-05	2.900	2.930	2.850	2.860	2.860	17,781,600
2023-12-04	2.910	2.920	2.880	2.910	2.910	14,133,700
2023-12-01	2.860	2.910	2.850	2.890	2.890	20,596,765
2023-11-30	2.830	2.920	2.820	2.860	2.860	22,351,715
2023-11-29	2.900	2.900	2.840	2.840	2.840	15,906,600
2023-11-28	2.890	2.900	2.860	2.880	2.880	13,787,625
2023-11-27	2.920	2.920	2.860	2.880	2.880	24,120,050
2023-11-24	2.980	2.990	2.900	2.920	2.920	23,016,200
2023-11-23	2.950	2.990	2.910	2.970	2.970	16,216,835
2023-11-22	2.940	2.990	2.930	2.950	2.950	19,119,100
2023-11-21	2.910	2.980	2.910	2.950	2.950	29,491,850
2023-11-20	2.910	2.950	2.890	2.900	2.900	16,707,600
2023-11-17	2.950	2.960	2.910	2.910	2.910	15,057,940
2023-11-16	2.960	2.970	2.890	2.950	2.950	28,078,825
2023-11-15	2.970	3.020	2.910	2.930	2.930	40,363,672
2023-11-14	2.830	2.980	2.830	2.950	2.950	53,580,744
2023-11-13	2.810	2.830	2.790	2.810	2.810	9,675,600
2023-11-10	2.800	2.810	2.760	2.790	2.790	11,729,051
2023-11-09	2.840	2.850	2.790	2.800	2.800	12,304,450
2023-11-08	2.830	2.860	2.810	2.830	2.830	14,113,500
2023-11-07	2.820	2.830	2.800	2.820	2.820	11,902,100
2023-11-06	2.760	2.820	2.750	2.820	2.820	18,146,750
2023-11-03	2.760	2.780	2.750	2.750	2.750	11,748,550
2023-11-02	2.790	2.800	2.770	2.770	2.770	12,653,353

← NewerPage 12 of 21 · 1,219 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.