Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.450 | 5.480 | 5.300 | 5.310 | 5.310 | 60,846,301 |
| 2025-10-23 | 5.380 | 5.480 | 5.310 | 5.470 | 5.470 | 54,556,101 |
| 2025-10-22 | 5.460 | 5.490 | 5.370 | 5.410 | 5.410 | 43,371,600 |
| 2025-10-21 | 5.400 | 5.480 | 5.310 | 5.470 | 5.470 | 58,882,828 |
| 2025-10-20 | 5.200 | 5.430 | 5.170 | 5.390 | 5.390 | 77,190,048 |
| 2025-10-17 | 5.240 | 5.280 | 5.160 | 5.160 | 5.160 | 42,355,917 |
| 2025-10-16 | 5.290 | 5.380 | 5.210 | 5.230 | 5.230 | 48,193,182 |
| 2025-10-15 | 5.170 | 5.360 | 5.150 | 5.340 | 5.340 | 64,225,485 |
| 2025-10-14 | 5.270 | 5.300 | 5.170 | 5.200 | 5.200 | 57,787,659 |
| 2025-10-13 | 5.010 | 5.180 | 5.010 | 5.170 | 5.170 | 51,600,684 |
| 2025-10-10 | 5.250 | 5.400 | 5.230 | 5.290 | 5.290 | 55,276,115 |
| 2025-10-09 | 5.580 | 5.590 | 5.270 | 5.280 | 5.280 | 101,552,473 |
| 2025-09-30 | 5.700 | 5.770 | 5.630 | 5.650 | 5.650 | 59,321,004 |
| 2025-09-29 | 5.640 | 5.900 | 5.530 | 5.730 | 5.730 | 84,369,274 |
| 2025-09-26 | 5.900 | 5.940 | 5.720 | 5.730 | 5.730 | 86,686,296 |
| 2025-09-25 | 5.740 | 6.140 | 5.580 | 6.030 | 6.030 | 159,118,474 |
| 2025-09-24 | 5.690 | 5.850 | 5.570 | 5.740 | 5.740 | 97,432,900 |
| 2025-09-23 | 6.000 | 6.050 | 5.650 | 5.790 | 5.790 | 157,501,930 |
| 2025-09-22 | 6.700 | 6.700 | 6.160 | 6.180 | 6.180 | 189,353,650 |
| 2025-09-19 | 7.050 | 7.110 | 6.670 | 6.840 | 6.840 | 162,867,299 |
| 2025-09-18 | 7.070 | 7.220 | 6.900 | 7.110 | 7.110 | 184,812,607 |
| 2025-09-17 | 7.370 | 7.480 | 7.020 | 7.110 | 7.110 | 176,497,464 |
| 2025-09-16 | 7.190 | 7.450 | 7.120 | 7.220 | 7.220 | 184,276,376 |
| 2025-09-15 | 7.010 | 7.210 | 6.910 | 7.070 | 7.070 | 160,798,663 |
| 2025-09-12 | 7.150 | 7.340 | 7.040 | 7.140 | 7.140 | 234,788,901 |
| 2025-09-11 | 7.300 | 7.570 | 7.000 | 7.080 | 7.080 | 304,100,540 |
| 2025-09-10 | 6.530 | 7.280 | 6.450 | 7.280 | 7.280 | 291,972,795 |
| 2025-09-09 | 6.800 | 6.810 | 6.560 | 6.620 | 6.620 | 161,723,500 |
| 2025-09-08 | 6.700 | 7.080 | 6.630 | 6.920 | 6.920 | 225,464,631 |
| 2025-09-05 | 6.890 | 6.890 | 6.310 | 6.710 | 6.710 | 238,958,157 |
| 2025-09-04 | 6.260 | 6.730 | 6.150 | 6.570 | 6.570 | 229,271,062 |
| 2025-09-03 | 6.470 | 6.640 | 6.240 | 6.260 | 6.260 | 166,037,025 |
| 2025-09-02 | 6.700 | 6.950 | 6.460 | 6.570 | 6.570 | 230,805,198 |
| 2025-09-01 | 6.210 | 6.700 | 6.180 | 6.690 | 6.690 | 225,983,248 |
| 2025-08-29 | 6.390 | 6.770 | 6.290 | 6.300 | 6.300 | 241,892,494 |
| 2025-08-28 | 6.050 | 6.600 | 5.940 | 6.420 | 6.420 | 281,503,453 |
| 2025-08-27 | 5.880 | 6.180 | 5.810 | 6.070 | 6.070 | 229,026,813 |
| 2025-08-26 | 5.800 | 5.910 | 5.740 | 5.890 | 5.890 | 140,973,616 |
| 2025-08-25 | 5.810 | 5.830 | 5.710 | 5.780 | 5.780 | 89,218,144 |
| 2025-08-22 | 5.740 | 5.780 | 5.680 | 5.780 | 5.780 | 78,267,734 |
| 2025-08-21 | 5.820 | 5.890 | 5.750 | 5.770 | 5.770 | 101,842,402 |
| 2025-08-20 | 5.850 | 5.920 | 5.750 | 5.870 | 5.870 | 117,953,684 |
| 2025-08-19 | 5.900 | 6.010 | 5.840 | 5.870 | 5.870 | 158,910,911 |
| 2025-08-18 | 5.810 | 5.950 | 5.770 | 5.890 | 5.890 | 163,481,965 |
| 2025-08-15 | 5.810 | 5.880 | 5.600 | 5.820 | 5.820 | 173,749,807 |
| 2025-08-14 | 5.680 | 6.060 | 5.660 | 5.930 | 5.930 | 272,725,155 |
| 2025-08-13 | 5.670 | 5.720 | 5.600 | 5.720 | 5.720 | 158,444,599 |
| 2025-08-12 | 5.710 | 5.730 | 5.550 | 5.600 | 5.600 | 190,411,953 |
| 2025-08-11 | 5.820 | 5.900 | 5.650 | 5.720 | 5.720 | 217,857,735 |
| 2025-08-08 | 5.850 | 6.190 | 5.730 | 5.980 | 5.980 | 227,171,086 |
| 2025-08-07 | 6.300 | 6.310 | 5.960 | 5.960 | 5.960 | 229,286,339 |
| 2025-08-06 | 7.150 | 7.330 | 6.590 | 6.620 | 6.620 | 329,393,717 |
| 2025-08-05 | 7.050 | 7.400 | 6.750 | 7.320 | 7.320 | 310,629,045 |
| 2025-08-04 | 7.670 | 7.910 | 6.990 | 7.030 | 7.030 | 364,177,424 |
| 2025-08-01 | 6.540 | 7.370 | 6.540 | 7.370 | 7.370 | 327,065,568 |
| 2025-07-31 | 6.690 | 7.240 | 6.520 | 6.700 | 6.700 | 357,746,880 |
| 2025-07-30 | 5.980 | 6.590 | 5.880 | 6.590 | 6.590 | 278,908,929 |
| 2025-07-29 | 5.710 | 6.140 | 5.500 | 5.990 | 5.990 | 305,554,442 |
| 2025-07-28 | 5.350 | 5.710 | 5.350 | 5.710 | 5.710 | 208,349,960 |
| 2025-07-25 | 4.950 | 5.370 | 4.860 | 5.190 | 5.190 | 236,266,728 |
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.