Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.780	2.800	2.760	2.780	2.780	9,769,351
2023-10-31	2.770	2.800	2.760	2.780	2.780	15,501,100
2023-10-30	2.740	2.780	2.740	2.770	2.770	12,700,350
2023-10-27	2.770	2.780	2.750	2.750	2.750	13,616,215
2023-10-26	2.760	2.770	2.720	2.740	2.740	10,187,550
2023-10-25	2.750	2.790	2.750	2.780	2.780	11,854,200
2023-10-24	2.690	2.740	2.670	2.730	2.730	12,555,615
2023-10-23	2.700	2.720	2.650	2.670	2.670	13,645,755
2023-10-20	2.720	2.780	2.700	2.720	2.720	15,317,600
2023-10-19	2.700	2.740	2.690	2.720	2.720	7,565,700
2023-10-18	2.790	2.790	2.710	2.710	2.710	12,105,800
2023-10-17	2.790	2.800	2.760	2.790	2.790	10,660,550
2023-10-16	2.840	2.840	2.770	2.770	2.770	11,961,050
2023-10-13	2.830	2.870	2.800	2.830	2.830	14,856,362
2023-10-12	2.840	2.860	2.810	2.840	2.840	13,651,941
2023-10-11	2.820	2.830	2.780	2.820	2.820	14,439,750
2023-10-10	2.840	2.920	2.800	2.820	2.820	26,555,650
2023-10-09	2.820	2.870	2.780	2.790	2.790	20,628,300
2023-09-28	2.770	2.910	2.770	2.840	2.840	26,351,339
2023-09-27	2.770	2.790	2.750	2.760	2.760	10,986,050
2023-09-26	2.790	2.810	2.750	2.770	2.770	15,475,219
2023-09-25	2.890	2.900	2.780	2.800	2.800	32,078,482
2023-09-22	2.880	2.910	2.850	2.910	2.910	18,762,841
2023-09-21	2.850	2.930	2.840	2.900	2.900	20,697,300
2023-09-20	2.870	2.890	2.850	2.860	2.860	15,461,800
2023-09-19	2.950	2.960	2.870	2.880	2.880	23,657,150
2023-09-18	2.870	3.030	2.850	2.950	2.950	36,634,810
2023-09-15	2.870	2.900	2.840	2.880	2.880	15,421,000
2023-09-14	2.910	2.910	2.830	2.860	2.860	20,919,600
2023-09-13	2.910	2.920	2.890	2.920	2.920	18,950,200
2023-09-12	2.930	2.950	2.880	2.900	2.900	32,065,600
2023-09-11	3.020	3.020	2.930	2.950	2.950	36,652,600
2023-09-08	3.010	3.040	2.930	3.000	3.000	47,254,735
2023-09-07	2.980	3.170	2.980	3.030	3.030	74,340,681
2023-09-06	2.980	2.990	2.930	2.960	2.960	19,422,231
2023-09-05	3.030	3.040	2.950	2.970	2.970	26,963,300
2023-09-04	3.060	3.100	3.030	3.050	3.050	31,778,498
2023-09-01	3.010	3.110	2.970	3.050	3.050	40,974,926
2023-08-31	3.080	3.100	2.980	3.000	3.000	28,269,557
2023-08-30	3.050	3.130	3.040	3.080	3.080	34,187,331
2023-08-29	2.950	3.050	2.940	3.050	3.050	35,577,206
2023-08-28	2.980	3.010	2.930	2.960	2.960	39,947,050
2023-08-25	2.860	2.900	2.830	2.850	2.850	28,813,200
2023-08-24	2.870	2.910	2.860	2.870	2.870	18,254,600
2023-08-23	2.910	2.920	2.860	2.870	2.870	17,553,200
2023-08-22	2.930	2.960	2.870	2.910	2.910	20,675,450
2023-08-21	2.940	2.990	2.910	2.920	2.920	21,961,400
2023-08-18	3.050	3.070	2.950	2.950	2.950	24,331,823
2023-08-17	3.030	3.050	2.990	3.040	3.040	13,539,266
2023-08-16	3.030	3.080	3.000	3.050	3.050	17,514,500
2023-08-15	3.070	3.070	3.000	3.030	3.030	18,967,600
2023-08-14	3.030	3.070	2.980	3.060	3.060	20,151,126
2023-08-11	3.100	3.120	3.040	3.040	3.040	22,550,900
2023-08-10	3.090	3.120	3.070	3.080	3.080	18,778,200
2023-08-09	3.120	3.140	3.070	3.080	3.080	20,843,731
2023-08-08	3.170	3.190	3.120	3.140	3.140	21,420,150
2023-08-07	3.250	3.260	3.150	3.170	3.170	26,187,016
2023-08-04	3.340	3.360	3.230	3.240	3.240	28,506,700
2023-08-03	3.300	3.300	3.240	3.290	3.290	22,640,351
2023-08-02	3.310	3.360	3.270	3.300	3.300	23,441,850

← NewerPage 13 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.