Lander Sports Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.700	2.730	2.680	2.730	2.730	11,050,200
2022-08-03	2.710	2.750	2.670	2.680	2.680	13,825,850
2022-08-02	2.810	2.810	2.690	2.700	2.700	21,976,814
2022-08-01	2.870	2.870	2.810	2.820	2.820	13,230,650
2022-07-29	2.880	2.880	2.840	2.850	2.850	10,323,950
2022-07-28	2.910	2.930	2.860	2.880	2.880	11,818,353
2022-07-27	2.920	2.920	2.870	2.890	2.890	12,908,764
2022-07-26	2.860	2.920	2.840	2.910	2.910	18,003,250
2022-07-25	2.860	2.900	2.840	2.840	2.840	11,216,450
2022-07-22	2.850	2.900	2.810	2.840	2.840	13,003,175
2022-07-21	2.910	2.930	2.860	2.860	2.860	23,131,450
2022-07-20	2.900	2.980	2.850	2.920	2.920	43,839,888
2022-07-19	2.760	2.840	2.750	2.820	2.820	17,646,463
2022-07-18	2.670	2.770	2.660	2.770	2.770	13,863,268
2022-07-15	2.770	2.780	2.670	2.680	2.680	20,313,750
2022-07-14	2.840	2.850	2.780	2.780	2.780	14,173,850
2022-07-13	2.790	2.840	2.780	2.840	2.840	12,789,835
2022-07-12	2.800	2.820	2.770	2.800	2.800	10,790,525
2022-07-11	2.840	2.850	2.790	2.800	2.800	11,539,050
2022-07-08	2.850	2.880	2.810	2.850	2.850	18,270,625
2022-07-07	2.790	2.950	2.790	2.840	2.840	20,169,510
2022-07-06	2.840	2.850	2.790	2.790	2.790	12,060,147
2022-07-05	2.900	2.910	2.820	2.840	2.840	15,232,710
2022-07-04	2.870	2.900	2.850	2.880	2.880	14,512,500
2022-07-01	2.910	2.920	2.870	2.880	2.880	14,287,650
2022-06-30	2.900	2.940	2.860	2.910	2.910	23,484,737
2022-06-29	2.890	2.920	2.860	2.870	2.870	20,609,715
2022-06-28	2.820	2.900	2.810	2.880	2.880	26,249,554
2022-06-27	2.830	2.860	2.800	2.820	2.820	22,285,600
2022-06-24	2.790	2.950	2.780	2.840	2.840	30,154,096
2022-06-23	2.760	2.810	2.750	2.790	2.790	11,840,750
2022-06-22	2.820	2.820	2.760	2.760	2.760	11,613,550
2022-06-21	2.820	2.850	2.780	2.810	2.810	15,197,805
2022-06-20	2.850	2.850	2.780	2.800	2.800	14,019,390
2022-06-17	2.880	2.880	2.810	2.830	2.830	16,154,654
2022-06-16	2.810	2.920	2.780	2.890	2.890	31,923,204
2022-06-15	2.790	2.820	2.770	2.790	2.790	15,333,229
2022-06-14	2.740	2.790	2.690	2.780	2.780	19,000,354
2022-06-13	2.790	2.810	2.760	2.780	2.780	12,747,904
2022-06-10	2.800	2.830	2.770	2.820	2.820	9,243,376
2022-06-09	2.850	2.870	2.800	2.800	2.800	13,213,750
2022-06-08	2.870	2.890	2.810	2.850	2.850	17,528,750
2022-06-07	2.890	2.920	2.830	2.870	2.870	17,030,400
2022-06-06	2.900	2.900	2.850	2.880	2.880	23,495,500
2022-06-02	2.930	3.000	2.900	2.920	2.920	25,727,553
2022-06-01	2.890	3.100	2.880	2.940	2.940	38,849,653
2022-05-31	2.880	2.910	2.840	2.880	2.880	20,923,250
2022-05-30	2.840	2.940	2.830	2.900	2.900	24,234,025
2022-05-27	2.880	2.910	2.840	2.860	2.860	15,333,000
2022-05-26	2.830	2.910	2.820	2.880	2.880	24,866,058
2022-05-25	2.770	2.830	2.770	2.820	2.820	15,616,450
2022-05-24	2.900	2.910	2.770	2.770	2.770	32,017,101
2022-05-23	2.910	2.930	2.870	2.890	2.890	29,058,800
2022-05-20	2.940	2.970	2.880	2.910	2.910	69,383,601
2022-05-19	2.760	3.100	2.730	3.040	3.040	99,335,495
2022-05-18	2.720	2.940	2.700	2.820	2.820	39,576,205
2022-05-17	2.860	2.950	2.700	2.730	2.730	26,034,400
2022-05-16	2.750	2.810	2.710	2.780	2.780	27,220,900
2022-05-13	2.700	2.790	2.650	2.750	2.750	28,067,031
2022-05-12	2.680	2.730	2.610	2.670	2.670	23,988,350

← NewerPage 18 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.