Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.310 | 3.360 | 3.280 | 3.300 | 3.300 | 36,514,500 |
| 2023-07-31 | 3.300 | 3.400 | 3.280 | 3.370 | 3.370 | 39,470,900 |
| 2023-07-28 | 3.350 | 3.390 | 3.270 | 3.300 | 3.300 | 47,097,517 |
| 2023-07-27 | 3.360 | 3.440 | 3.310 | 3.340 | 3.340 | 43,257,650 |
| 2023-07-26 | 3.360 | 3.420 | 3.330 | 3.380 | 3.380 | 47,718,501 |
| 2023-07-25 | 3.300 | 3.390 | 3.290 | 3.370 | 3.370 | 64,039,625 |
| 2023-07-24 | 3.280 | 3.360 | 3.160 | 3.270 | 3.270 | 60,711,250 |
| 2023-07-21 | 3.150 | 3.210 | 3.140 | 3.210 | 3.210 | 29,631,325 |
| 2023-07-20 | 3.190 | 3.220 | 3.150 | 3.160 | 3.160 | 20,908,450 |
| 2023-07-19 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 18,615,475 |
| 2023-07-18 | 3.210 | 3.210 | 3.140 | 3.170 | 3.170 | 20,731,550 |
| 2023-07-17 | 3.190 | 3.220 | 3.130 | 3.190 | 3.190 | 24,278,700 |
| 2023-07-14 | 3.170 | 3.270 | 3.150 | 3.220 | 3.220 | 29,310,826 |
| 2023-07-13 | 3.170 | 3.200 | 3.130 | 3.180 | 3.180 | 26,641,150 |
| 2023-07-12 | 3.230 | 3.260 | 3.160 | 3.170 | 3.170 | 29,878,601 |
| 2023-07-11 | 3.280 | 3.380 | 3.220 | 3.220 | 3.220 | 48,319,750 |
| 2023-07-10 | 3.270 | 3.350 | 3.260 | 3.270 | 3.270 | 61,354,929 |
| 2023-07-07 | 3.360 | 3.490 | 3.270 | 3.290 | 3.290 | 122,498,454 |
| 2023-07-06 | 3.310 | 3.380 | 3.230 | 3.320 | 3.320 | 86,184,200 |
| 2023-07-05 | 3.030 | 3.320 | 3.030 | 3.320 | 3.320 | 40,388,293 |
| 2023-07-04 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 12,998,550 |
| 2023-07-03 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 14,156,050 |
| 2023-06-30 | 2.990 | 3.050 | 2.990 | 3.030 | 3.030 | 13,402,500 |
| 2023-06-29 | 3.010 | 3.060 | 2.990 | 3.000 | 3.000 | 18,096,150 |
| 2023-06-28 | 3.080 | 3.080 | 2.960 | 3.040 | 3.040 | 28,433,851 |
| 2023-06-27 | 2.970 | 3.090 | 2.960 | 3.080 | 3.080 | 31,472,851 |
| 2023-06-26 | 3.020 | 3.090 | 2.950 | 2.960 | 2.960 | 32,576,851 |
| 2023-06-21 | 3.090 | 3.090 | 2.990 | 3.000 | 3.000 | 20,981,100 |
| 2023-06-20 | 3.190 | 3.190 | 3.050 | 3.080 | 3.080 | 33,336,750 |
| 2023-06-19 | 3.250 | 3.270 | 3.160 | 3.170 | 3.170 | 25,649,950 |
| 2023-06-16 | 3.220 | 3.290 | 3.180 | 3.260 | 3.260 | 23,299,941 |
| 2023-06-15 | 3.230 | 3.250 | 3.180 | 3.230 | 3.230 | 23,396,768 |
| 2023-06-14 | 3.300 | 3.380 | 3.220 | 3.230 | 3.230 | 29,101,653 |
| 2023-06-13 | 3.290 | 3.350 | 3.260 | 3.280 | 3.280 | 28,723,401 |
| 2023-06-12 | 3.250 | 3.320 | 3.230 | 3.290 | 3.290 | 31,058,281 |
| 2023-06-09 | 3.220 | 3.260 | 3.200 | 3.230 | 3.230 | 22,045,854 |
| 2023-06-08 | 3.250 | 3.330 | 3.200 | 3.220 | 3.220 | 30,052,101 |
| 2023-06-07 | 3.150 | 3.270 | 3.150 | 3.220 | 3.220 | 34,939,665 |
| 2023-06-06 | 3.200 | 3.270 | 3.150 | 3.160 | 3.160 | 27,565,350 |
| 2023-06-05 | 3.140 | 3.190 | 3.120 | 3.190 | 3.190 | 29,157,750 |
| 2023-06-02 | 3.160 | 3.190 | 3.090 | 3.130 | 3.130 | 27,222,500 |
| 2023-06-01 | 3.150 | 3.240 | 3.120 | 3.170 | 3.170 | 36,647,050 |
| 2023-05-31 | 3.080 | 3.220 | 3.030 | 3.160 | 3.160 | 39,531,050 |
| 2023-05-30 | 3.080 | 3.110 | 3.030 | 3.090 | 3.090 | 27,554,900 |
| 2023-05-29 | 3.120 | 3.280 | 3.090 | 3.140 | 3.140 | 36,189,747 |
| 2023-05-26 | 3.010 | 3.100 | 2.970 | 3.090 | 3.090 | 23,486,308 |
| 2023-05-25 | 2.980 | 3.010 | 2.950 | 3.010 | 3.010 | 16,794,150 |
| 2023-05-24 | 2.970 | 3.020 | 2.950 | 2.980 | 2.980 | 19,911,850 |
| 2023-05-23 | 3.000 | 3.020 | 2.970 | 2.990 | 2.990 | 13,774,800 |
| 2023-05-22 | 3.050 | 3.070 | 2.980 | 3.010 | 3.010 | 20,750,750 |
| 2023-05-19 | 3.060 | 3.100 | 3.010 | 3.050 | 3.050 | 18,604,850 |
| 2023-05-18 | 3.030 | 3.060 | 2.990 | 3.040 | 3.040 | 15,428,950 |
| 2023-05-17 | 3.010 | 3.040 | 2.980 | 3.000 | 3.000 | 15,537,950 |
| 2023-05-16 | 3.060 | 3.110 | 3.000 | 3.020 | 3.020 | 18,710,650 |
| 2023-05-15 | 3.100 | 3.120 | 3.010 | 3.060 | 3.060 | 24,447,250 |
| 2023-05-12 | 3.090 | 3.140 | 3.080 | 3.090 | 3.090 | 24,298,950 |
| 2023-05-11 | 3.020 | 3.130 | 3.020 | 3.090 | 3.090 | 40,773,000 |
| 2023-05-10 | 3.020 | 3.050 | 2.980 | 2.990 | 2.990 | 21,921,750 |
| 2023-05-09 | 3.040 | 3.070 | 2.990 | 3.010 | 3.010 | 35,419,550 |
| 2023-05-08 | 3.030 | 3.070 | 2.970 | 3.060 | 3.060 | 39,902,200 |
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.