Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.230 | 5.300 | 5.230 | 5.240 | 5.240 | 33,804,039 |
| 2026-01-19 | 5.200 | 5.310 | 5.180 | 5.280 | 5.280 | 34,669,219 |
| 2026-01-16 | 5.350 | 5.360 | 5.210 | 5.210 | 5.210 | 57,472,522 |
| 2026-01-15 | 5.370 | 5.500 | 5.330 | 5.410 | 5.410 | 98,474,572 |
| 2026-01-14 | 5.170 | 5.390 | 5.160 | 5.360 | 5.360 | 89,665,135 |
| 2026-01-13 | 5.290 | 5.330 | 5.160 | 5.180 | 5.180 | 49,174,226 |
| 2026-01-12 | 5.290 | 5.310 | 5.220 | 5.310 | 5.310 | 54,089,793 |
| 2026-01-09 | 5.170 | 5.270 | 5.160 | 5.250 | 5.250 | 52,024,668 |
| 2026-01-08 | 5.180 | 5.210 | 5.130 | 5.190 | 5.190 | 28,822,755 |
| 2026-01-07 | 5.140 | 5.230 | 5.130 | 5.200 | 5.200 | 38,358,266 |
| 2026-01-06 | 5.120 | 5.180 | 5.110 | 5.160 | 5.160 | 35,030,639 |
| 2026-01-05 | 5.150 | 5.150 | 5.060 | 5.130 | 5.130 | 30,733,390 |
| 2025-12-31 | 5.130 | 5.170 | 5.100 | 5.150 | 5.150 | 23,534,399 |
| 2025-12-30 | 5.140 | 5.160 | 5.080 | 5.120 | 5.120 | 26,908,662 |
| 2025-12-29 | 5.200 | 5.210 | 5.140 | 5.160 | 5.160 | 30,594,300 |
| 2025-12-26 | 5.210 | 5.240 | 5.170 | 5.220 | 5.220 | 35,654,724 |
| 2025-12-25 | 5.200 | 5.230 | 5.180 | 5.210 | 5.210 | 27,903,600 |
| 2025-12-24 | 5.190 | 5.240 | 5.160 | 5.220 | 5.220 | 28,482,849 |
| 2025-12-23 | 5.310 | 5.320 | 5.190 | 5.210 | 5.210 | 51,116,428 |
| 2025-12-22 | 5.440 | 5.440 | 5.320 | 5.340 | 5.340 | 47,799,350 |
| 2025-12-19 | 5.370 | 5.460 | 5.260 | 5.450 | 5.450 | 65,909,759 |
| 2025-12-18 | 5.250 | 5.440 | 5.220 | 5.360 | 5.360 | 62,139,890 |
| 2025-12-17 | 5.190 | 5.360 | 5.190 | 5.290 | 5.290 | 54,352,254 |
| 2025-12-16 | 5.230 | 5.350 | 5.180 | 5.210 | 5.210 | 37,794,800 |
| 2025-12-15 | 5.290 | 5.440 | 5.230 | 5.260 | 5.260 | 42,159,239 |
| 2025-12-12 | 5.190 | 5.320 | 5.140 | 5.290 | 5.290 | 57,377,526 |
| 2025-12-11 | 5.380 | 5.390 | 5.190 | 5.210 | 5.210 | 61,084,687 |
| 2025-12-10 | 5.380 | 5.450 | 5.330 | 5.410 | 5.410 | 48,208,548 |
| 2025-12-09 | 5.500 | 5.580 | 5.350 | 5.390 | 5.390 | 68,771,065 |
| 2025-12-08 | 5.500 | 5.590 | 5.460 | 5.530 | 5.530 | 58,210,940 |
| 2025-12-05 | 5.590 | 5.660 | 5.420 | 5.490 | 5.490 | 84,349,530 |
| 2025-12-04 | 5.840 | 5.840 | 5.610 | 5.650 | 5.650 | 67,824,675 |
| 2025-12-03 | 5.790 | 5.940 | 5.680 | 5.840 | 5.840 | 86,446,582 |
| 2025-12-02 | 5.940 | 5.980 | 5.820 | 5.840 | 5.840 | 100,366,086 |
| 2025-12-01 | 6.000 | 6.180 | 5.920 | 6.050 | 6.050 | 149,667,845 |
| 2025-11-28 | 5.840 | 5.990 | 5.820 | 5.910 | 5.910 | 112,149,786 |
| 2025-11-27 | 5.860 | 6.000 | 5.750 | 5.830 | 5.830 | 148,294,330 |
| 2025-11-26 | 5.870 | 5.970 | 5.670 | 5.800 | 5.800 | 153,791,750 |
| 2025-11-25 | 5.610 | 6.060 | 5.470 | 5.890 | 5.890 | 233,054,524 |
| 2025-11-24 | 5.340 | 5.560 | 5.340 | 5.510 | 5.510 | 84,456,866 |
| 2025-11-21 | 5.400 | 5.540 | 5.260 | 5.270 | 5.270 | 60,677,203 |
| 2025-11-20 | 5.660 | 5.690 | 5.480 | 5.500 | 5.500 | 75,110,918 |
| 2025-11-19 | 5.590 | 5.780 | 5.510 | 5.720 | 5.720 | 104,960,595 |
| 2025-11-18 | 5.570 | 5.660 | 5.520 | 5.610 | 5.610 | 79,917,506 |
| 2025-11-17 | 5.490 | 5.650 | 5.410 | 5.620 | 5.620 | 102,886,140 |
| 2025-11-14 | 5.370 | 5.580 | 5.360 | 5.400 | 5.400 | 67,747,859 |
| 2025-11-13 | 5.270 | 5.410 | 5.230 | 5.390 | 5.390 | 49,419,510 |
| 2025-11-12 | 5.390 | 5.430 | 5.270 | 5.290 | 5.290 | 43,286,423 |
| 2025-11-11 | 5.380 | 5.410 | 5.330 | 5.410 | 5.410 | 49,049,639 |
| 2025-11-10 | 5.310 | 5.480 | 5.220 | 5.430 | 5.430 | 66,706,950 |
| 2025-11-07 | 5.320 | 5.420 | 5.280 | 5.330 | 5.330 | 50,757,017 |
| 2025-11-06 | 5.450 | 5.490 | 5.270 | 5.330 | 5.330 | 102,958,720 |
| 2025-11-05 | 5.470 | 5.800 | 5.450 | 5.600 | 5.600 | 161,422,616 |
| 2025-11-04 | 5.260 | 5.470 | 5.220 | 5.400 | 5.400 | 94,496,700 |
| 2025-11-03 | 5.180 | 5.280 | 5.170 | 5.270 | 5.270 | 38,529,804 |
| 2025-10-31 | 5.050 | 5.190 | 5.050 | 5.180 | 5.180 | 41,876,650 |
| 2025-10-30 | 5.230 | 5.260 | 5.070 | 5.080 | 5.080 | 54,653,550 |
| 2025-10-29 | 5.260 | 5.270 | 5.120 | 5.230 | 5.230 | 51,429,701 |
| 2025-10-28 | 5.340 | 5.420 | 5.310 | 5.380 | 5.380 | 38,095,920 |
| 2025-10-27 | 5.310 | 5.370 | 5.280 | 5.330 | 5.330 | 39,524,700 |
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.