Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.350 | 4.390 | 4.250 | 4.280 | 4.280 | 39,272,312 |
| 2026-04-22 | 4.460 | 4.470 | 4.400 | 4.410 | 4.410 | 24,006,971 |
| 2026-04-21 | 4.550 | 4.620 | 4.450 | 4.480 | 4.480 | 32,858,512 |
| 2026-04-20 | 4.470 | 4.570 | 4.360 | 4.550 | 4.550 | 37,015,848 |
| 2026-04-17 | 4.580 | 4.580 | 4.430 | 4.470 | 4.470 | 40,590,539 |
| 2026-04-16 | 4.430 | 4.590 | 4.420 | 4.580 | 4.580 | 44,932,727 |
| 2026-04-15 | 4.490 | 4.510 | 4.430 | 4.450 | 4.450 | 25,759,920 |
| 2026-04-14 | 4.520 | 4.550 | 4.420 | 4.480 | 4.480 | 22,654,801 |
| 2026-04-13 | 4.440 | 4.500 | 4.410 | 4.480 | 4.480 | 17,402,199 |
| 2026-04-10 | 4.490 | 4.560 | 4.480 | 4.480 | 4.480 | 21,653,949 |
| 2026-04-09 | 4.600 | 4.620 | 4.470 | 4.490 | 4.490 | 26,887,949 |
| 2026-04-08 | 4.550 | 4.650 | 4.550 | 4.640 | 4.640 | 24,466,039 |
| 2026-04-07 | 4.380 | 4.510 | 4.360 | 4.500 | 4.500 | 24,943,699 |
| 2026-04-03 | 4.560 | 4.560 | 4.340 | 4.350 | 4.350 | 20,968,801 |
| 2026-04-02 | 4.590 | 4.600 | 4.490 | 4.520 | 4.520 | 19,282,891 |
| 2026-04-01 | 4.650 | 4.670 | 4.510 | 4.630 | 4.630 | 29,313,141 |
| 2026-03-31 | 4.550 | 4.730 | 4.550 | 4.620 | 4.620 | 37,632,859 |
| 2026-03-30 | 4.550 | 4.600 | 4.480 | 4.570 | 4.570 | 17,719,340 |
| 2026-03-27 | 4.450 | 4.620 | 4.400 | 4.600 | 4.600 | 19,919,250 |
| 2026-03-26 | 4.580 | 4.640 | 4.520 | 4.540 | 4.540 | 24,995,400 |
| 2026-03-25 | 4.430 | 4.600 | 4.430 | 4.590 | 4.590 | 31,018,051 |
| 2026-03-24 | 4.330 | 4.450 | 4.250 | 4.440 | 4.440 | 40,832,102 |
| 2026-03-23 | 4.400 | 4.430 | 4.200 | 4.220 | 4.220 | 37,296,980 |
| 2026-03-20 | 4.590 | 4.630 | 4.500 | 4.520 | 4.520 | 26,622,150 |
| 2026-03-19 | 4.650 | 4.690 | 4.540 | 4.570 | 4.570 | 22,331,609 |
| 2026-03-18 | 4.720 | 4.740 | 4.630 | 4.700 | 4.700 | 20,596,600 |
| 2026-03-17 | 4.800 | 4.840 | 4.720 | 4.750 | 4.750 | 18,463,570 |
| 2026-03-16 | 4.770 | 4.800 | 4.730 | 4.790 | 4.790 | 16,687,949 |
| 2026-03-13 | 4.760 | 4.850 | 4.740 | 4.750 | 4.750 | 26,771,740 |
| 2026-03-12 | 4.840 | 4.850 | 4.750 | 4.780 | 4.780 | 22,632,930 |
| 2026-03-11 | 4.800 | 4.810 | 4.710 | 4.760 | 4.760 | 21,681,930 |
| 2026-03-10 | 4.750 | 4.820 | 4.740 | 4.800 | 4.800 | 24,351,770 |
| 2026-03-09 | 4.670 | 4.740 | 4.630 | 4.700 | 4.700 | 24,147,920 |
| 2026-03-06 | 4.650 | 4.770 | 4.630 | 4.760 | 4.760 | 26,278,391 |
| 2026-03-05 | 4.650 | 4.750 | 4.620 | 4.680 | 4.680 | 34,654,770 |
| 2026-03-04 | 4.650 | 4.680 | 4.550 | 4.570 | 4.570 | 40,887,711 |
| 2026-03-03 | 4.810 | 4.860 | 4.720 | 4.730 | 4.730 | 36,961,840 |
| 2026-03-02 | 5.030 | 5.030 | 4.830 | 4.830 | 4.830 | 48,830,090 |
| 2026-02-27 | 5.070 | 5.110 | 5.060 | 5.090 | 5.090 | 20,170,570 |
| 2026-02-26 | 5.160 | 5.160 | 5.060 | 5.070 | 5.070 | 36,446,953 |
| 2026-02-25 | 5.150 | 5.170 | 5.140 | 5.160 | 5.160 | 23,077,260 |
| 2026-02-24 | 5.250 | 5.270 | 5.120 | 5.140 | 5.140 | 33,684,102 |
| 2026-02-13 | 5.200 | 5.260 | 5.180 | 5.200 | 5.200 | 23,068,320 |
| 2026-02-12 | 5.370 | 5.370 | 5.200 | 5.200 | 5.200 | 59,231,207 |
| 2026-02-11 | 5.530 | 5.540 | 5.360 | 5.380 | 5.380 | 63,096,672 |
| 2026-02-10 | 5.440 | 5.610 | 5.400 | 5.570 | 5.570 | 80,714,383 |
| 2026-02-09 | 5.340 | 5.480 | 5.330 | 5.430 | 5.430 | 55,234,961 |
| 2026-02-06 | 5.460 | 5.480 | 5.270 | 5.300 | 5.300 | 62,493,246 |
| 2026-02-05 | 5.480 | 5.590 | 5.450 | 5.530 | 5.530 | 63,527,711 |
| 2026-02-04 | 5.460 | 5.500 | 5.410 | 5.470 | 5.470 | 46,327,047 |
| 2026-02-03 | 5.380 | 5.510 | 5.320 | 5.480 | 5.480 | 68,039,859 |
| 2026-02-02 | 5.340 | 5.530 | 5.250 | 5.400 | 5.400 | 81,066,398 |
| 2026-01-30 | 5.290 | 5.440 | 5.280 | 5.330 | 5.330 | 66,769,539 |
| 2026-01-29 | 5.200 | 5.320 | 5.150 | 5.260 | 5.260 | 38,806,168 |
| 2026-01-28 | 5.290 | 5.330 | 5.220 | 5.240 | 5.240 | 29,832,850 |
| 2026-01-27 | 5.220 | 5.300 | 5.100 | 5.300 | 5.300 | 45,217,008 |
| 2026-01-26 | 5.270 | 5.280 | 5.160 | 5.180 | 5.180 | 42,328,793 |
| 2026-01-23 | 5.280 | 5.310 | 5.260 | 5.290 | 5.290 | 31,806,689 |
| 2026-01-22 | 5.320 | 5.340 | 5.250 | 5.300 | 5.300 | 40,319,047 |
| 2026-01-21 | 5.290 | 5.410 | 5.270 | 5.350 | 5.350 | 60,428,199 |
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.