Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.960	3.020	2.940	3.020	3.020	53,291,200
2023-05-04	2.840	3.010	2.830	2.940	2.940	65,057,071
2023-04-28	2.590	2.780	2.580	2.750	2.750	29,522,950
2023-04-27	2.580	2.630	2.560	2.590	2.590	18,162,119
2023-04-26	2.630	2.670	2.590	2.610	2.610	22,027,900
2023-04-25	2.780	2.780	2.650	2.700	2.700	16,744,186
2023-04-24	2.780	2.800	2.690	2.790	2.790	18,745,193
2023-04-21	2.870	2.870	2.780	2.790	2.790	21,802,585
2023-04-20	2.880	2.890	2.820	2.870	2.870	17,009,400
2023-04-19	2.930	2.930	2.860	2.880	2.880	19,548,850
2023-04-18	2.910	2.950	2.890	2.940	2.940	15,037,630
2023-04-17	2.950	2.950	2.900	2.920	2.920	15,302,550
2023-04-14	2.990	3.000	2.920	2.940	2.940	24,605,200
2023-04-13	2.870	3.040	2.870	2.990	2.990	52,543,989
2023-04-12	2.890	2.910	2.860	2.870	2.870	16,629,600
2023-04-11	2.880	2.900	2.860	2.890	2.890	24,728,600
2023-04-10	2.850	2.870	2.840	2.850	2.850	12,531,451
2023-04-07	2.810	2.870	2.810	2.850	2.850	11,478,451
2023-04-06	2.830	2.840	2.800	2.810	2.810	9,588,050
2023-04-04	2.870	2.870	2.810	2.810	2.810	13,601,950
2023-04-03	2.850	2.910	2.840	2.860	2.860	20,255,550
2023-03-31	2.790	2.880	2.770	2.870	2.870	16,630,070
2023-03-30	2.820	2.820	2.780	2.780	2.780	13,689,247
2023-03-29	2.840	2.840	2.810	2.810	2.810	12,039,100
2023-03-28	2.900	2.900	2.840	2.840	2.840	11,731,150
2023-03-27	2.850	2.900	2.800	2.880	2.880	27,314,700
2023-03-24	2.790	2.860	2.770	2.850	2.850	25,050,250
2023-03-23	2.810	2.820	2.780	2.790	2.790	10,942,730
2023-03-22	2.800	2.820	2.780	2.810	2.810	13,437,401
2023-03-21	2.740	2.800	2.730	2.790	2.790	17,187,001
2023-03-20	2.750	2.760	2.730	2.730	2.730	11,442,700
2023-03-17	2.740	2.770	2.740	2.750	2.750	8,862,701
2023-03-16	2.760	2.770	2.730	2.740	2.740	7,415,200
2023-03-15	2.750	2.770	2.730	2.770	2.770	7,001,579
2023-03-14	2.760	2.770	2.710	2.730	2.730	11,614,600
2023-03-13	2.790	2.800	2.750	2.770	2.770	13,903,400
2023-03-10	2.800	2.820	2.780	2.790	2.790	13,010,000
2023-03-09	2.830	2.840	2.810	2.820	2.820	6,957,550
2023-03-08	2.800	2.820	2.790	2.820	2.820	10,753,105
2023-03-07	2.850	2.860	2.800	2.800	2.800	13,097,950
2023-03-06	2.870	2.880	2.830	2.850	2.850	19,384,798
2023-03-03	2.850	2.890	2.830	2.870	2.870	19,883,801
2023-03-02	2.860	2.870	2.830	2.850	2.850	14,222,707
2023-03-01	2.820	2.850	2.810	2.850	2.850	16,473,050
2023-02-28	2.810	2.820	2.780	2.820	2.820	11,182,500
2023-02-27	2.800	2.830	2.780	2.800	2.800	12,814,500
2023-02-24	2.830	2.830	2.790	2.800	2.800	9,519,103
2023-02-23	2.830	2.840	2.810	2.820	2.820	11,523,400
2023-02-22	2.830	2.830	2.800	2.820	2.820	8,561,700
2023-02-21	2.830	2.870	2.820	2.840	2.840	19,208,334
2023-02-20	2.800	2.820	2.770	2.810	2.810	15,343,810
2023-02-17	2.810	2.840	2.780	2.780	2.780	19,008,250
2023-02-16	2.840	2.890	2.790	2.810	2.810	29,813,550
2023-02-15	2.860	2.860	2.830	2.830	2.830	12,929,950
2023-02-14	2.900	2.900	2.840	2.850	2.850	16,171,000
2023-02-13	2.850	2.870	2.830	2.870	2.870	14,664,800
2023-02-10	2.840	2.890	2.830	2.850	2.850	20,834,850
2023-02-09	2.810	2.840	2.800	2.830	2.830	9,096,350
2023-02-08	2.840	2.850	2.810	2.810	2.810	12,199,200
2023-02-07	2.820	2.850	2.810	2.850	2.850	12,958,550

← NewerPage 15 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.