Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.010 | 4.280 | 4.010 | 4.280 | 4.280 | 116,641,300 |
| 2025-04-24 | 3.900 | 3.980 | 3.860 | 3.890 | 3.890 | 72,076,610 |
| 2025-04-23 | 4.030 | 4.070 | 3.880 | 3.900 | 3.900 | 100,418,560 |
| 2025-04-22 | 4.250 | 4.250 | 3.930 | 4.050 | 4.050 | 148,047,765 |
| 2025-04-21 | 4.160 | 4.280 | 4.060 | 4.270 | 4.270 | 110,082,252 |
| 2025-04-18 | 4.600 | 4.600 | 4.180 | 4.240 | 4.240 | 180,175,700 |
| 2025-04-17 | 4.620 | 4.900 | 4.490 | 4.640 | 4.640 | 207,591,855 |
| 2025-04-16 | 4.330 | 4.700 | 4.270 | 4.690 | 4.690 | 229,452,672 |
| 2025-04-15 | 4.620 | 4.640 | 4.320 | 4.390 | 4.390 | 253,876,306 |
| 2025-04-14 | 4.170 | 4.440 | 4.170 | 4.440 | 4.440 | 126,930,863 |
| 2025-04-11 | 4.100 | 4.240 | 4.010 | 4.040 | 4.040 | 146,293,538 |
| 2025-04-10 | 4.000 | 4.350 | 3.960 | 4.150 | 4.150 | 207,300,532 |
| 2025-04-09 | 3.880 | 3.990 | 3.600 | 3.960 | 3.960 | 164,989,898 |
| 2025-04-08 | 3.760 | 4.020 | 3.750 | 3.990 | 3.990 | 176,959,952 |
| 2025-04-07 | 3.880 | 4.120 | 3.680 | 3.750 | 3.750 | 172,943,386 |
| 2025-04-03 | 3.860 | 4.240 | 3.850 | 4.090 | 4.090 | 170,079,974 |
| 2025-04-02 | 3.780 | 3.920 | 3.700 | 3.910 | 3.910 | 130,730,773 |
| 2025-04-01 | 3.730 | 3.990 | 3.720 | 3.810 | 3.810 | 158,450,902 |
| 2025-03-31 | 3.610 | 3.920 | 3.610 | 3.740 | 3.740 | 183,584,630 |
| 2025-03-28 | 3.680 | 3.750 | 3.550 | 3.560 | 3.560 | 105,091,204 |
| 2025-03-27 | 3.850 | 4.030 | 3.720 | 3.740 | 3.740 | 149,219,609 |
| 2025-03-26 | 3.690 | 3.990 | 3.660 | 3.870 | 3.870 | 170,274,200 |
| 2025-03-25 | 3.600 | 4.130 | 3.530 | 3.830 | 3.830 | 254,403,529 |
| 2025-03-24 | 3.470 | 3.760 | 3.450 | 3.760 | 3.760 | 254,589,364 |
| 2025-03-21 | 3.400 | 3.490 | 3.370 | 3.420 | 3.420 | 56,156,279 |
| 2025-03-20 | 3.370 | 3.540 | 3.370 | 3.430 | 3.430 | 86,941,250 |
| 2025-03-19 | 3.460 | 3.480 | 3.370 | 3.380 | 3.380 | 35,782,500 |
| 2025-03-18 | 3.440 | 3.460 | 3.370 | 3.420 | 3.420 | 40,842,950 |
| 2025-03-17 | 3.440 | 3.530 | 3.420 | 3.430 | 3.430 | 54,153,961 |
| 2025-03-14 | 3.300 | 3.410 | 3.300 | 3.390 | 3.390 | 57,286,483 |
| 2025-03-13 | 3.360 | 3.380 | 3.260 | 3.290 | 3.290 | 41,233,980 |
| 2025-03-12 | 3.390 | 3.450 | 3.370 | 3.370 | 3.370 | 45,503,550 |
| 2025-03-11 | 3.300 | 3.390 | 3.280 | 3.390 | 3.390 | 47,448,353 |
| 2025-03-10 | 3.300 | 3.370 | 3.270 | 3.350 | 3.350 | 40,619,284 |
| 2025-03-07 | 3.270 | 3.400 | 3.240 | 3.330 | 3.330 | 65,373,400 |
| 2025-03-06 | 3.220 | 3.300 | 3.210 | 3.270 | 3.270 | 42,022,316 |
| 2025-03-05 | 3.280 | 3.280 | 3.180 | 3.240 | 3.240 | 43,996,228 |
| 2025-03-04 | 3.240 | 3.280 | 3.200 | 3.280 | 3.280 | 38,955,281 |
| 2025-03-03 | 3.370 | 3.380 | 3.250 | 3.270 | 3.270 | 64,203,981 |
| 2025-02-28 | 3.430 | 3.510 | 3.360 | 3.360 | 3.360 | 77,937,600 |
| 2025-02-27 | 3.380 | 3.520 | 3.370 | 3.450 | 3.450 | 81,385,400 |
| 2025-02-26 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 45,906,312 |
| 2025-02-25 | 3.400 | 3.440 | 3.350 | 3.360 | 3.360 | 59,550,500 |
| 2025-02-24 | 3.400 | 3.500 | 3.370 | 3.430 | 3.430 | 76,625,917 |
| 2025-02-21 | 3.440 | 3.480 | 3.380 | 3.410 | 3.410 | 61,368,320 |
| 2025-02-20 | 3.430 | 3.490 | 3.380 | 3.430 | 3.430 | 57,281,600 |
| 2025-02-19 | 3.400 | 3.430 | 3.360 | 3.410 | 3.410 | 63,773,676 |
| 2025-02-18 | 3.550 | 3.630 | 3.380 | 3.390 | 3.390 | 95,699,995 |
| 2025-02-17 | 3.610 | 3.670 | 3.520 | 3.560 | 3.560 | 117,277,529 |
| 2025-02-14 | 3.680 | 4.080 | 3.570 | 3.670 | 3.670 | 188,318,799 |
| 2025-02-13 | 3.620 | 3.830 | 3.560 | 3.710 | 3.710 | 111,394,269 |
| 2025-02-12 | 3.510 | 3.650 | 3.490 | 3.630 | 3.630 | 102,818,303 |
| 2025-02-11 | 3.500 | 3.550 | 3.390 | 3.500 | 3.500 | 83,708,062 |
| 2025-02-10 | 3.450 | 3.500 | 3.430 | 3.500 | 3.500 | 79,227,200 |
| 2025-02-07 | 3.380 | 3.490 | 3.380 | 3.450 | 3.450 | 91,055,912 |
| 2025-02-06 | 3.300 | 3.430 | 3.250 | 3.410 | 3.410 | 89,947,101 |
| 2025-02-05 | 3.240 | 3.320 | 3.180 | 3.310 | 3.310 | 70,709,150 |
| 2025-01-27 | 3.260 | 3.310 | 3.220 | 3.220 | 3.220 | 40,627,911 |
| 2025-01-24 | 3.210 | 3.260 | 3.180 | 3.250 | 3.250 | 57,878,094 |
| 2025-01-23 | 3.220 | 3.350 | 3.190 | 3.240 | 3.240 | 95,544,103 |
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.