Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.730 | 2.800 | 2.700 | 2.700 | 2.700 | 28,305,700 |
| 2022-05-10 | 2.720 | 2.760 | 2.680 | 2.740 | 2.740 | 18,908,503 |
| 2022-05-09 | 2.670 | 2.800 | 2.670 | 2.760 | 2.760 | 21,032,400 |
| 2022-05-06 | 2.760 | 2.810 | 2.720 | 2.740 | 2.740 | 21,067,754 |
| 2022-05-05 | 2.790 | 2.860 | 2.690 | 2.810 | 2.810 | 33,557,354 |
| 2022-04-29 | 2.620 | 2.820 | 2.620 | 2.820 | 2.820 | 33,407,970 |
| 2022-04-28 | 2.660 | 2.680 | 2.540 | 2.560 | 2.560 | 22,202,150 |
| 2022-04-27 | 2.520 | 2.680 | 2.500 | 2.680 | 2.680 | 27,410,588 |
| 2022-04-26 | 2.730 | 2.750 | 2.600 | 2.610 | 2.610 | 20,796,397 |
| 2022-04-25 | 2.880 | 2.900 | 2.680 | 2.690 | 2.690 | 34,220,600 |
| 2022-04-22 | 2.930 | 2.970 | 2.850 | 2.930 | 2.930 | 24,049,400 |
| 2022-04-21 | 3.080 | 3.080 | 2.930 | 2.940 | 2.940 | 34,999,651 |
| 2022-04-20 | 3.170 | 3.200 | 3.060 | 3.080 | 3.080 | 34,174,820 |
| 2022-04-19 | 3.150 | 3.190 | 3.100 | 3.170 | 3.170 | 23,793,250 |
| 2022-04-18 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 33,995,550 |
| 2022-04-15 | 3.400 | 3.440 | 3.210 | 3.230 | 3.230 | 55,705,850 |
| 2022-04-14 | 3.200 | 3.450 | 3.180 | 3.370 | 3.370 | 78,803,370 |
| 2022-04-13 | 3.330 | 3.340 | 3.170 | 3.170 | 3.170 | 51,091,450 |
| 2022-04-12 | 3.340 | 3.410 | 3.250 | 3.380 | 3.380 | 56,746,900 |
| 2022-04-11 | 3.630 | 3.650 | 3.360 | 3.390 | 3.390 | 89,006,250 |
| 2022-04-08 | 3.530 | 3.960 | 3.340 | 3.720 | 3.720 | 140,736,905 |
| 2022-04-07 | 3.510 | 3.850 | 3.460 | 3.630 | 3.630 | 150,744,948 |
| 2022-04-06 | 3.430 | 3.530 | 3.410 | 3.500 | 3.500 | 58,740,222 |
| 2022-04-01 | 3.380 | 3.450 | 3.310 | 3.410 | 3.410 | 46,428,548 |
| 2022-03-31 | 3.440 | 3.520 | 3.370 | 3.410 | 3.410 | 68,869,855 |
| 2022-03-30 | 3.340 | 3.540 | 3.280 | 3.440 | 3.440 | 77,596,600 |
| 2022-03-29 | 3.390 | 3.400 | 3.270 | 3.320 | 3.320 | 48,321,569 |
| 2022-03-28 | 3.340 | 3.440 | 3.270 | 3.400 | 3.400 | 64,241,384 |
| 2022-03-25 | 3.420 | 3.470 | 3.300 | 3.360 | 3.360 | 95,561,249 |
| 2022-03-24 | 3.700 | 3.700 | 3.420 | 3.470 | 3.470 | 162,032,055 |
| 2022-03-23 | 3.420 | 3.780 | 3.420 | 3.780 | 3.780 | 127,052,400 |
| 2022-03-22 | 3.350 | 3.490 | 3.330 | 3.440 | 3.440 | 69,308,848 |
| 2022-03-21 | 3.230 | 3.490 | 3.220 | 3.340 | 3.340 | 78,574,171 |
| 2022-03-18 | 3.060 | 3.190 | 3.040 | 3.170 | 3.170 | 33,217,246 |
| 2022-03-17 | 3.090 | 3.140 | 3.040 | 3.050 | 3.050 | 26,906,300 |
| 2022-03-16 | 2.930 | 3.040 | 2.850 | 3.020 | 3.020 | 32,033,576 |
| 2022-03-15 | 3.060 | 3.080 | 2.890 | 2.890 | 2.890 | 27,260,000 |
| 2022-03-14 | 3.150 | 3.180 | 3.080 | 3.090 | 3.090 | 18,905,350 |
| 2022-03-11 | 3.130 | 3.170 | 3.050 | 3.160 | 3.160 | 22,063,447 |
| 2022-03-10 | 3.120 | 3.180 | 3.120 | 3.130 | 3.130 | 18,342,450 |
| 2022-03-09 | 3.180 | 3.210 | 2.960 | 3.090 | 3.090 | 32,464,459 |
| 2022-03-08 | 3.300 | 3.330 | 3.150 | 3.150 | 3.150 | 32,988,050 |
| 2022-03-07 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 32,588,409 |
| 2022-03-04 | 3.310 | 3.430 | 3.270 | 3.390 | 3.390 | 54,719,176 |
| 2022-03-03 | 3.280 | 3.330 | 3.270 | 3.300 | 3.300 | 27,759,800 |
| 2022-03-02 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 21,683,055 |
| 2022-03-01 | 3.210 | 3.280 | 3.200 | 3.260 | 3.260 | 24,889,250 |
| 2022-02-28 | 3.240 | 3.240 | 3.110 | 3.230 | 3.230 | 30,660,250 |
| 2022-02-25 | 3.260 | 3.290 | 3.210 | 3.240 | 3.240 | 28,855,200 |
| 2022-02-24 | 3.400 | 3.430 | 3.210 | 3.240 | 3.240 | 55,194,751 |
| 2022-02-23 | 3.450 | 3.460 | 3.390 | 3.430 | 3.430 | 58,267,130 |
| 2022-02-22 | 3.420 | 3.700 | 3.320 | 3.550 | 3.550 | 91,307,900 |
| 2022-02-21 | 3.400 | 3.450 | 3.340 | 3.440 | 3.440 | 38,614,810 |
| 2022-02-18 | 3.300 | 3.380 | 3.290 | 3.360 | 3.360 | 30,358,050 |
| 2022-02-17 | 3.420 | 3.430 | 3.330 | 3.340 | 3.340 | 42,895,453 |
| 2022-02-16 | 3.290 | 3.440 | 3.280 | 3.410 | 3.410 | 49,257,552 |
| 2022-02-15 | 3.300 | 3.370 | 3.270 | 3.290 | 3.290 | 40,147,504 |
| 2022-02-14 | 3.310 | 3.360 | 3.280 | 3.300 | 3.300 | 34,819,650 |
| 2022-02-11 | 3.500 | 3.540 | 3.320 | 3.340 | 3.340 | 50,016,773 |
| 2022-02-10 | 3.550 | 3.560 | 3.450 | 3.500 | 3.500 | 53,340,651 |
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.