Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.810	2.820	2.790	2.820	2.820	9,340,684
2023-02-03	2.840	2.850	2.800	2.810	2.810	12,850,700
2023-02-02	2.850	2.850	2.820	2.840	2.840	15,991,450
2023-02-01	2.840	2.850	2.800	2.850	2.850	19,200,181
2023-01-31	2.820	2.840	2.790	2.830	2.830	14,296,768
2023-01-30	2.790	2.820	2.770	2.820	2.820	25,776,900
2023-01-20	2.720	2.770	2.720	2.760	2.760	18,438,967
2023-01-19	2.750	2.780	2.710	2.730	2.730	23,633,300
2023-01-18	2.710	2.720	2.690	2.710	2.710	9,606,006
2023-01-17	2.750	2.750	2.700	2.710	2.710	9,934,350
2023-01-16	2.720	2.750	2.700	2.750	2.750	12,429,183
2023-01-13	2.700	2.720	2.690	2.710	2.710	10,132,650
2023-01-12	2.710	2.730	2.680	2.690	2.690	17,647,700
2023-01-11	2.760	2.780	2.720	2.720	2.720	16,040,800
2023-01-10	2.800	2.800	2.760	2.770	2.770	16,291,800
2023-01-09	2.810	2.830	2.790	2.800	2.800	10,596,374
2023-01-06	2.880	2.900	2.790	2.800	2.800	21,021,066
2023-01-05	2.890	2.900	2.860	2.860	2.860	15,390,714
2023-01-04	2.860	2.910	2.850	2.890	2.890	20,679,550
2023-01-03	2.890	2.910	2.870	2.880	2.880	17,357,500
2022-12-30	2.770	2.900	2.760	2.880	2.880	35,450,350
2022-12-29	2.830	2.850	2.760	2.770	2.770	24,186,200
2022-12-28	2.880	2.920	2.820	2.850	2.850	24,528,950
2022-12-27	2.890	2.900	2.810	2.870	2.870	26,551,000
2022-12-26	2.840	2.880	2.810	2.870	2.870	15,576,197
2022-12-23	2.830	2.890	2.810	2.830	2.830	15,995,650
2022-12-22	2.850	2.900	2.840	2.850	2.850	20,136,452
2022-12-21	2.850	2.870	2.810	2.830	2.830	14,487,450
2022-12-20	2.840	2.880	2.770	2.860	2.860	18,088,352
2022-12-19	2.960	2.980	2.830	2.860	2.860	31,300,817
2022-12-16	2.950	3.010	2.940	2.960	2.960	25,008,900
2022-12-15	2.960	3.000	2.940	2.970	2.970	24,582,850
2022-12-14	2.980	2.990	2.940	2.960	2.960	21,346,150
2022-12-13	2.960	3.000	2.940	2.990	2.990	17,663,467
2022-12-12	3.020	3.050	2.970	2.980	2.980	26,661,100
2022-12-09	3.060	3.110	3.010	3.030	3.030	28,115,713
2022-12-08	3.050	3.090	3.020	3.060	3.060	24,106,200
2022-12-07	3.020	3.090	2.960	3.050	3.050	40,652,350
2022-12-06	3.060	3.070	2.990	3.010	3.010	26,592,700
2022-12-05	3.030	3.080	3.020	3.050	3.050	25,216,203
2022-12-02	3.020	3.040	3.000	3.020	3.020	30,837,891
2022-12-01	3.060	3.090	3.030	3.030	3.030	37,333,600
2022-11-30	3.120	3.150	3.040	3.060	3.060	44,182,182
2022-11-29	3.060	3.130	3.020	3.120	3.120	66,500,632
2022-11-28	3.000	3.010	2.930	2.970	2.970	30,195,193
2022-11-25	3.010	3.040	2.980	3.030	3.030	37,313,740
2022-11-24	3.000	3.040	2.960	2.990	2.990	36,549,050
2022-11-23	3.050	3.060	2.970	2.990	2.990	31,033,119
2022-11-22	3.140	3.180	3.030	3.050	3.050	41,193,150
2022-11-21	3.300	3.330	3.120	3.140	3.140	56,986,621
2022-11-18	3.310	3.350	3.270	3.280	3.280	53,014,700
2022-11-17	3.310	3.370	3.240	3.300	3.300	54,548,400
2022-11-16	3.340	3.430	3.280	3.330	3.330	64,324,404
2022-11-15	3.320	3.360	3.270	3.350	3.350	50,511,200
2022-11-14	3.460	3.480	3.280	3.320	3.320	71,140,100
2022-11-11	3.520	3.530	3.380	3.390	3.390	89,204,150
2022-11-10	3.280	3.580	3.270	3.490	3.490	113,210,131
2022-11-09	3.250	3.380	3.250	3.340	3.340	73,344,037
2022-11-08	3.330	3.370	3.200	3.280	3.280	100,217,099
2022-11-07	3.100	3.350	3.080	3.310	3.310	113,529,409

← NewerPage 16 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.