Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.030	3.100	3.020	3.080	3.080	35,216,450
2022-11-03	2.970	3.090	2.950	3.050	3.050	35,178,300
2022-11-02	3.000	3.070	2.990	3.010	3.010	38,202,200
2022-11-01	2.930	3.010	2.920	3.010	3.010	24,229,200
2022-10-31	2.880	2.980	2.880	2.940	2.940	24,117,104
2022-10-28	3.080	3.100	2.910	2.920	2.920	39,183,950
2022-10-27	3.060	3.130	3.050	3.080	3.080	33,000,400
2022-10-26	3.090	3.130	3.030	3.090	3.090	37,680,955
2022-10-25	3.200	3.200	2.980	3.070	3.070	59,439,912
2022-10-24	3.240	3.290	3.140	3.210	3.210	59,444,300
2022-10-21	3.290	3.370	3.180	3.230	3.230	79,561,844
2022-10-20	3.100	3.420	3.080	3.230	3.230	85,867,160
2022-10-19	3.130	3.190	3.090	3.110	3.110	46,717,550
2022-10-18	3.250	3.280	3.150	3.170	3.170	66,032,816
2022-10-17	3.150	3.320	3.150	3.290	3.290	80,905,421
2022-10-14	3.180	3.260	3.140	3.200	3.200	67,255,718
2022-10-13	3.180	3.260	3.120	3.160	3.160	70,807,100
2022-10-12	3.150	3.230	3.110	3.210	3.210	94,479,643
2022-10-11	2.950	3.280	2.880	3.180	3.180	124,384,001
2022-10-10	2.950	3.150	2.950	2.980	2.980	42,607,200
2022-09-30	3.040	3.060	2.920	2.950	2.950	32,174,683
2022-09-29	3.020	3.060	2.980	3.020	3.020	33,377,900
2022-09-28	3.070	3.090	2.970	3.010	3.010	43,908,602
2022-09-27	2.920	3.130	2.820	3.050	3.050	55,698,600
2022-09-26	2.920	3.020	2.870	2.910	2.910	27,903,328
2022-09-23	3.020	3.090	2.930	2.940	2.940	31,576,102
2022-09-22	3.050	3.080	2.960	3.010	3.010	34,582,700
2022-09-21	2.890	3.160	2.870	3.080	3.080	45,292,410
2022-09-20	2.940	3.040	2.920	2.930	2.930	24,123,306
2022-09-19	2.960	2.970	2.860	2.910	2.910	29,036,208
2022-09-16	3.080	3.110	2.950	2.950	2.950	36,723,600
2022-09-15	3.100	3.160	3.030	3.080	3.080	55,414,150
2022-09-14	2.960	3.190	2.940	3.070	3.070	61,466,905
2022-09-13	2.960	3.030	2.940	2.980	2.980	19,373,300
2022-09-09	2.950	2.980	2.940	2.940	2.940	10,142,150
2022-09-08	2.980	2.990	2.930	2.950	2.950	10,941,200
2022-09-07	3.030	3.030	2.940	2.970	2.970	13,708,250
2022-09-06	3.000	3.050	3.000	3.020	3.020	14,258,200
2022-09-05	2.970	3.010	2.960	3.000	3.000	11,977,450
2022-09-02	2.950	2.990	2.930	2.970	2.970	12,142,600
2022-09-01	2.920	3.020	2.920	2.970	2.970	17,905,600
2022-08-31	2.990	3.010	2.930	2.930	2.930	14,607,431
2022-08-30	2.920	3.010	2.910	2.990	2.990	20,570,905
2022-08-29	2.860	2.930	2.810	2.910	2.910	12,903,552
2022-08-26	2.900	2.920	2.880	2.890	2.890	9,923,950
2022-08-25	2.910	2.930	2.850	2.890	2.890	14,615,550
2022-08-24	2.970	2.990	2.890	2.910	2.910	18,619,192
2022-08-23	3.020	3.030	2.960	2.970	2.970	17,226,050
2022-08-22	2.980	3.020	2.940	3.000	3.000	25,240,216
2022-08-19	2.950	3.010	2.950	2.960	2.960	30,203,750
2022-08-18	2.910	3.030	2.900	2.930	2.930	40,981,636
2022-08-17	2.950	2.960	2.870	2.940	2.940	38,741,600
2022-08-16	2.810	2.880	2.790	2.860	2.860	16,888,001
2022-08-15	2.790	2.820	2.780	2.810	2.810	9,969,101
2022-08-12	2.760	2.840	2.750	2.800	2.800	13,237,700
2022-08-11	2.740	2.780	2.740	2.770	2.770	8,895,650
2022-08-10	2.770	2.770	2.720	2.730	2.730	6,903,600
2022-08-09	2.760	2.780	2.750	2.760	2.760	7,036,750
2022-08-08	2.760	2.800	2.740	2.760	2.760	8,752,700
2022-08-05	2.730	2.760	2.710	2.750	2.750	8,555,100

← NewerPage 17 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.