Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.740 | 4.880 | 4.720 | 4.880 | 4.880 | 91,638,202 |
| 2025-07-23 | 4.780 | 4.930 | 4.710 | 4.750 | 4.750 | 79,361,101 |
| 2025-07-22 | 4.750 | 4.860 | 4.710 | 4.790 | 4.790 | 74,854,450 |
| 2025-07-21 | 4.690 | 4.810 | 4.660 | 4.770 | 4.770 | 67,699,531 |
| 2025-07-18 | 4.700 | 4.710 | 4.630 | 4.680 | 4.680 | 47,915,755 |
| 2025-07-17 | 4.630 | 4.770 | 4.600 | 4.700 | 4.700 | 77,491,181 |
| 2025-07-16 | 4.580 | 4.660 | 4.560 | 4.610 | 4.610 | 46,692,800 |
| 2025-07-15 | 4.670 | 4.670 | 4.540 | 4.580 | 4.580 | 55,937,950 |
| 2025-07-14 | 4.700 | 4.770 | 4.640 | 4.660 | 4.660 | 58,259,100 |
| 2025-07-11 | 4.780 | 4.820 | 4.630 | 4.730 | 4.730 | 90,786,250 |
| 2025-07-10 | 4.860 | 5.030 | 4.710 | 4.720 | 4.720 | 126,349,503 |
| 2025-07-09 | 4.730 | 4.880 | 4.670 | 4.780 | 4.780 | 109,610,496 |
| 2025-07-08 | 4.710 | 4.790 | 4.650 | 4.750 | 4.750 | 78,749,645 |
| 2025-07-07 | 4.640 | 4.830 | 4.620 | 4.720 | 4.720 | 73,191,250 |
| 2025-07-04 | 4.670 | 4.800 | 4.650 | 4.660 | 4.660 | 99,848,106 |
| 2025-07-03 | 4.530 | 4.840 | 4.520 | 4.730 | 4.730 | 132,438,651 |
| 2025-07-02 | 4.420 | 4.700 | 4.390 | 4.540 | 4.540 | 116,449,275 |
| 2025-07-01 | 4.470 | 4.520 | 4.410 | 4.440 | 4.440 | 52,668,850 |
| 2025-06-30 | 4.420 | 4.550 | 4.380 | 4.480 | 4.480 | 73,162,700 |
| 2025-06-27 | 4.510 | 4.530 | 4.450 | 4.480 | 4.480 | 70,456,250 |
| 2025-06-26 | 4.420 | 4.590 | 4.350 | 4.580 | 4.580 | 123,397,208 |
| 2025-06-25 | 4.430 | 4.470 | 4.380 | 4.450 | 4.450 | 67,146,750 |
| 2025-06-24 | 4.340 | 4.440 | 4.340 | 4.390 | 4.390 | 62,289,667 |
| 2025-06-23 | 4.250 | 4.330 | 4.230 | 4.320 | 4.320 | 72,720,511 |
| 2025-06-20 | 4.460 | 4.510 | 4.320 | 4.390 | 4.390 | 98,940,253 |
| 2025-06-19 | 4.580 | 4.650 | 4.460 | 4.510 | 4.510 | 93,174,650 |
| 2025-06-18 | 4.520 | 4.800 | 4.490 | 4.600 | 4.600 | 145,423,874 |
| 2025-06-17 | 4.660 | 4.700 | 4.470 | 4.500 | 4.500 | 129,236,350 |
| 2025-06-16 | 4.750 | 4.890 | 4.670 | 4.690 | 4.690 | 178,584,950 |
| 2025-06-13 | 4.790 | 4.990 | 4.710 | 4.870 | 4.870 | 292,495,746 |
| 2025-06-12 | 4.590 | 4.680 | 4.520 | 4.540 | 4.540 | 107,075,352 |
| 2025-06-11 | 4.520 | 4.780 | 4.460 | 4.660 | 4.660 | 181,339,678 |
| 2025-06-10 | 4.530 | 4.600 | 4.390 | 4.440 | 4.440 | 158,434,226 |
| 2025-06-09 | 4.340 | 4.830 | 4.330 | 4.640 | 4.640 | 224,610,933 |
| 2025-06-06 | 4.190 | 4.600 | 4.060 | 4.410 | 4.410 | 219,419,506 |
| 2025-06-05 | 4.150 | 4.300 | 4.130 | 4.180 | 4.180 | 112,139,900 |
| 2025-06-04 | 4.020 | 4.230 | 3.990 | 4.170 | 4.170 | 106,007,801 |
| 2025-06-03 | 3.860 | 4.050 | 3.860 | 4.020 | 4.020 | 66,001,076 |
| 2025-05-30 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 40,133,074 |
| 2025-05-29 | 3.920 | 3.970 | 3.880 | 3.960 | 3.960 | 33,154,100 |
| 2025-05-28 | 3.970 | 3.970 | 3.890 | 3.900 | 3.900 | 35,050,800 |
| 2025-05-27 | 4.010 | 4.010 | 3.960 | 3.970 | 3.970 | 32,896,011 |
| 2025-05-26 | 3.880 | 4.040 | 3.880 | 4.010 | 4.010 | 57,213,700 |
| 2025-05-23 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 47,463,700 |
| 2025-05-22 | 4.100 | 4.190 | 3.960 | 3.970 | 3.970 | 66,635,750 |
| 2025-05-21 | 4.110 | 4.150 | 4.040 | 4.130 | 4.130 | 76,401,353 |
| 2025-05-20 | 4.140 | 4.210 | 4.110 | 4.120 | 4.120 | 88,775,953 |
| 2025-05-19 | 4.070 | 4.180 | 4.040 | 4.110 | 4.110 | 82,988,150 |
| 2025-05-16 | 3.940 | 4.150 | 3.890 | 4.130 | 4.130 | 120,102,409 |
| 2025-05-15 | 3.880 | 4.010 | 3.880 | 3.930 | 3.930 | 64,235,202 |
| 2025-05-14 | 3.880 | 3.940 | 3.840 | 3.900 | 3.900 | 56,351,523 |
| 2025-05-13 | 3.870 | 3.900 | 3.830 | 3.900 | 3.900 | 56,329,923 |
| 2025-05-12 | 3.860 | 3.880 | 3.780 | 3.860 | 3.860 | 52,857,055 |
| 2025-05-09 | 3.900 | 3.940 | 3.840 | 3.840 | 3.840 | 54,552,700 |
| 2025-05-08 | 3.910 | 3.940 | 3.860 | 3.910 | 3.910 | 57,059,782 |
| 2025-05-07 | 4.030 | 4.130 | 3.900 | 3.940 | 3.940 | 85,792,300 |
| 2025-05-06 | 4.000 | 4.030 | 3.860 | 4.010 | 4.010 | 99,816,041 |
| 2025-04-30 | 4.040 | 4.130 | 3.920 | 4.000 | 4.000 | 94,360,209 |
| 2025-04-29 | 4.110 | 4.200 | 4.030 | 4.050 | 4.050 | 91,436,704 |
| 2025-04-28 | 4.240 | 4.350 | 4.020 | 4.030 | 4.030 | 157,095,110 |
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.