Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.560 | 3.630 | 3.520 | 3.610 | 3.610 | 50,331,693 |
| 2022-02-08 | 3.500 | 3.620 | 3.470 | 3.570 | 3.570 | 42,821,100 |
| 2022-02-07 | 3.880 | 3.880 | 3.480 | 3.520 | 3.520 | 62,108,704 |
| 2022-01-28 | 3.520 | 3.660 | 3.460 | 3.610 | 3.610 | 38,885,625 |
| 2022-01-27 | 3.620 | 3.670 | 3.520 | 3.520 | 3.520 | 42,155,000 |
| 2022-01-26 | 3.620 | 3.820 | 3.600 | 3.670 | 3.670 | 44,433,311 |
| 2022-01-25 | 3.870 | 3.880 | 3.620 | 3.630 | 3.630 | 60,247,091 |
| 2022-01-24 | 3.750 | 4.100 | 3.750 | 3.930 | 3.930 | 82,506,291 |
| 2022-01-21 | 4.000 | 4.000 | 3.740 | 3.760 | 3.760 | 73,185,800 |
| 2022-01-20 | 4.010 | 4.230 | 3.890 | 4.040 | 4.040 | 84,203,987 |
| 2022-01-19 | 3.940 | 4.080 | 3.910 | 4.010 | 4.010 | 57,692,125 |
| 2022-01-18 | 4.280 | 4.280 | 3.960 | 3.980 | 3.980 | 104,767,978 |
| 2022-01-17 | 4.250 | 4.370 | 4.150 | 4.270 | 4.270 | 89,279,859 |
| 2022-01-14 | 4.430 | 4.500 | 4.270 | 4.340 | 4.340 | 123,245,215 |
| 2022-01-13 | 4.320 | 4.860 | 4.250 | 4.590 | 4.590 | 170,188,741 |
| 2022-01-12 | 4.300 | 4.610 | 4.200 | 4.420 | 4.420 | 154,558,958 |
| 2022-01-11 | 4.300 | 4.640 | 4.100 | 4.470 | 4.470 | 183,079,447 |
| 2022-01-10 | 4.280 | 4.590 | 4.280 | 4.280 | 4.280 | 198,751,424 |
| 2022-01-07 | 5.640 | 5.640 | 4.680 | 4.760 | 4.760 | 310,231,987 |
| 2022-01-06 | 4.990 | 5.130 | 4.830 | 5.130 | 5.130 | 90,208,010 |
| 2022-01-05 | 4.600 | 4.660 | 4.460 | 4.660 | 4.660 | 58,488,335 |
| 2022-01-04 | 3.850 | 4.240 | 3.790 | 4.240 | 4.240 | 90,121,710 |
| 2021-12-31 | 3.790 | 3.930 | 3.730 | 3.850 | 3.850 | 71,243,133 |
| 2021-12-30 | 3.600 | 3.900 | 3.550 | 3.790 | 3.790 | 75,092,096 |
| 2021-12-29 | 3.500 | 3.750 | 3.490 | 3.620 | 3.620 | 75,654,247 |
| 2021-12-28 | 3.250 | 3.600 | 3.240 | 3.600 | 3.600 | 84,328,409 |
| 2021-12-27 | 3.240 | 3.300 | 3.230 | 3.270 | 3.270 | 13,891,400 |
| 2021-12-24 | 3.370 | 3.420 | 3.260 | 3.260 | 3.260 | 26,293,952 |
| 2021-12-23 | 3.460 | 3.460 | 3.370 | 3.370 | 3.370 | 25,816,504 |
| 2021-12-22 | 3.550 | 3.590 | 3.480 | 3.500 | 3.500 | 30,839,761 |
| 2021-12-21 | 3.330 | 3.490 | 3.330 | 3.490 | 3.490 | 30,144,664 |
| 2021-12-20 | 3.370 | 3.440 | 3.350 | 3.360 | 3.360 | 16,850,822 |
| 2021-12-17 | 3.500 | 3.550 | 3.400 | 3.400 | 3.400 | 22,918,500 |
| 2021-12-16 | 3.460 | 3.530 | 3.400 | 3.480 | 3.480 | 24,407,472 |
| 2021-12-15 | 3.370 | 3.580 | 3.350 | 3.450 | 3.450 | 33,655,168 |
| 2021-12-14 | 3.370 | 3.390 | 3.320 | 3.370 | 3.370 | 12,864,738 |
| 2021-12-13 | 3.370 | 3.410 | 3.340 | 3.360 | 3.360 | 12,373,805 |
| 2021-12-10 | 3.320 | 3.410 | 3.300 | 3.370 | 3.370 | 17,759,939 |
| 2021-12-09 | 3.300 | 3.330 | 3.230 | 3.330 | 3.330 | 22,523,112 |
| 2021-12-08 | 3.330 | 3.340 | 3.300 | 3.330 | 3.330 | 10,944,550 |
| 2021-12-07 | 3.370 | 3.370 | 3.300 | 3.320 | 3.320 | 14,128,653 |
| 2021-12-06 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 11,593,350 |
| 2021-12-03 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 14,616,354 |
| 2021-12-02 | 3.380 | 3.420 | 3.320 | 3.320 | 3.320 | 16,741,050 |
| 2021-12-01 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 13,756,053 |
| 2021-11-30 | 3.300 | 3.430 | 3.300 | 3.360 | 3.360 | 20,655,305 |
| 2021-11-29 | 3.350 | 3.370 | 3.290 | 3.300 | 3.300 | 22,474,856 |
| 2021-11-26 | 3.420 | 3.440 | 3.360 | 3.410 | 3.410 | 17,535,200 |
| 2021-11-25 | 3.450 | 3.520 | 3.380 | 3.400 | 3.400 | 30,206,053 |
| 2021-11-24 | 3.470 | 3.530 | 3.430 | 3.440 | 3.440 | 32,345,556 |
| 2021-11-23 | 3.570 | 3.580 | 3.460 | 3.560 | 3.560 | 26,266,114 |
| 2021-11-22 | 3.650 | 3.660 | 3.520 | 3.560 | 3.560 | 29,109,820 |
| 2021-11-19 | 3.650 | 3.780 | 3.640 | 3.670 | 3.670 | 26,708,200 |
| 2021-11-18 | 3.820 | 3.840 | 3.660 | 3.660 | 3.660 | 36,309,550 |
| 2021-11-17 | 3.770 | 3.900 | 3.700 | 3.840 | 3.840 | 42,672,025 |
| 2021-11-16 | 3.690 | 3.880 | 3.650 | 3.750 | 3.750 | 45,648,876 |
| 2021-11-15 | 3.610 | 3.790 | 3.560 | 3.690 | 3.690 | 41,563,829 |
| 2021-11-12 | 3.670 | 3.700 | 3.520 | 3.600 | 3.600 | 39,428,350 |
| 2021-11-11 | 3.540 | 3.810 | 3.520 | 3.680 | 3.680 | 39,168,488 |
| 2021-11-10 | 3.570 | 3.620 | 3.530 | 3.560 | 3.560 | 21,524,590 |
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.