Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.300 | 3.340 | 3.170 | 3.170 | 3.170 | 90,501,950 |
| 2025-01-21 | 3.380 | 3.560 | 3.330 | 3.340 | 3.340 | 159,844,067 |
| 2025-01-20 | 3.270 | 3.340 | 3.200 | 3.240 | 3.240 | 65,524,016 |
| 2025-01-17 | 3.330 | 3.350 | 3.250 | 3.260 | 3.260 | 65,666,503 |
| 2025-01-16 | 3.400 | 3.430 | 3.300 | 3.380 | 3.380 | 108,513,941 |
| 2025-01-15 | 3.340 | 3.500 | 3.270 | 3.370 | 3.370 | 115,704,103 |
| 2025-01-14 | 3.230 | 3.390 | 3.130 | 3.330 | 3.330 | 109,961,506 |
| 2025-01-13 | 3.000 | 3.200 | 2.890 | 3.090 | 3.090 | 73,564,100 |
| 2025-01-10 | 3.290 | 3.300 | 3.090 | 3.100 | 3.100 | 91,079,089 |
| 2025-01-09 | 3.240 | 3.400 | 3.220 | 3.330 | 3.330 | 102,368,038 |
| 2025-01-08 | 3.190 | 3.310 | 3.160 | 3.270 | 3.270 | 86,774,360 |
| 2025-01-07 | 3.200 | 3.250 | 3.120 | 3.250 | 3.250 | 89,113,851 |
| 2025-01-06 | 3.100 | 3.450 | 3.090 | 3.270 | 3.270 | 123,513,955 |
| 2025-01-03 | 3.450 | 3.450 | 3.200 | 3.200 | 3.200 | 145,679,021 |
| 2025-01-02 | 3.410 | 3.680 | 3.390 | 3.550 | 3.550 | 249,091,935 |
| 2024-12-31 | 3.250 | 3.410 | 3.200 | 3.410 | 3.410 | 85,970,592 |
| 2024-12-30 | 3.260 | 3.260 | 3.090 | 3.100 | 3.100 | 106,901,068 |
| 2024-12-27 | 3.240 | 3.360 | 3.210 | 3.280 | 3.280 | 92,876,910 |
| 2024-12-26 | 3.220 | 3.320 | 3.200 | 3.270 | 3.270 | 102,851,060 |
| 2024-12-25 | 3.360 | 3.380 | 3.190 | 3.230 | 3.230 | 113,373,605 |
| 2024-12-24 | 3.480 | 3.510 | 3.340 | 3.370 | 3.370 | 128,229,465 |
| 2024-12-23 | 3.650 | 3.710 | 3.400 | 3.450 | 3.450 | 178,280,271 |
| 2024-12-20 | 3.870 | 3.980 | 3.690 | 3.750 | 3.750 | 244,941,970 |
| 2024-12-19 | 4.030 | 4.400 | 4.030 | 4.030 | 4.030 | 332,713,658 |
| 2024-12-18 | 4.480 | 4.530 | 4.480 | 4.480 | 4.480 | 106,647,900 |
| 2024-12-17 | 5.240 | 5.240 | 4.790 | 4.980 | 4.980 | 480,161,664 |
| 2024-12-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 12,252,687 |
| 2024-12-13 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 22,021,853 |
| 2024-12-12 | 3.560 | 3.940 | 3.530 | 3.940 | 3.940 | 127,245,914 |
| 2024-12-11 | 3.230 | 3.580 | 3.220 | 3.580 | 3.580 | 136,031,330 |
| 2024-12-10 | 3.410 | 3.420 | 3.250 | 3.250 | 3.250 | 59,849,750 |
| 2024-12-09 | 3.400 | 3.510 | 3.310 | 3.330 | 3.330 | 83,810,620 |
| 2024-12-06 | 3.430 | 3.540 | 3.310 | 3.420 | 3.420 | 103,768,875 |
| 2024-12-05 | 3.260 | 3.350 | 3.240 | 3.320 | 3.320 | 69,331,851 |
| 2024-12-04 | 3.250 | 3.350 | 3.180 | 3.210 | 3.210 | 119,814,537 |
| 2024-12-03 | 3.190 | 3.490 | 3.160 | 3.320 | 3.320 | 195,513,875 |
| 2024-12-02 | 3.060 | 3.170 | 3.050 | 3.170 | 3.170 | 47,128,582 |
| 2024-11-29 | 3.030 | 3.060 | 2.980 | 3.050 | 3.050 | 33,652,514 |
| 2024-11-28 | 3.020 | 3.100 | 3.000 | 3.040 | 3.040 | 48,860,857 |
| 2024-11-27 | 2.950 | 3.000 | 2.820 | 3.000 | 3.000 | 39,760,650 |
| 2024-11-26 | 2.920 | 3.010 | 2.870 | 2.930 | 2.930 | 45,077,350 |
| 2024-11-25 | 2.930 | 3.010 | 2.880 | 2.940 | 2.940 | 34,549,564 |
| 2024-11-22 | 2.950 | 3.130 | 2.900 | 2.910 | 2.910 | 54,142,876 |
| 2024-11-21 | 2.930 | 2.990 | 2.890 | 2.960 | 2.960 | 31,119,801 |
| 2024-11-20 | 2.850 | 2.930 | 2.830 | 2.930 | 2.930 | 34,694,319 |
| 2024-11-19 | 2.800 | 2.860 | 2.760 | 2.850 | 2.850 | 33,697,473 |
| 2024-11-18 | 2.910 | 2.940 | 2.760 | 2.790 | 2.790 | 42,302,301 |
| 2024-11-15 | 3.000 | 3.020 | 2.890 | 2.910 | 2.910 | 36,946,650 |
| 2024-11-14 | 3.060 | 3.070 | 2.980 | 2.980 | 2.980 | 30,630,150 |
| 2024-11-13 | 3.080 | 3.090 | 2.980 | 3.050 | 3.050 | 35,474,000 |
| 2024-11-12 | 3.150 | 3.160 | 3.050 | 3.060 | 3.060 | 48,812,214 |
| 2024-11-11 | 3.140 | 3.170 | 3.080 | 3.150 | 3.150 | 52,002,698 |
| 2024-11-08 | 3.270 | 3.340 | 3.130 | 3.160 | 3.160 | 100,055,915 |
| 2024-11-07 | 3.140 | 3.380 | 3.140 | 3.300 | 3.300 | 109,796,700 |
| 2024-11-06 | 3.070 | 3.250 | 3.030 | 3.130 | 3.130 | 84,234,667 |
| 2024-11-05 | 2.960 | 3.090 | 2.960 | 3.060 | 3.060 | 70,945,202 |
| 2024-11-04 | 2.950 | 3.010 | 2.920 | 3.000 | 3.000 | 40,714,650 |
| 2024-11-01 | 3.090 | 3.140 | 2.960 | 2.970 | 2.970 | 63,337,752 |
| 2024-10-31 | 2.990 | 3.240 | 2.960 | 3.140 | 3.140 | 103,661,577 |
| 2024-10-30 | 2.970 | 3.030 | 2.900 | 2.960 | 2.960 | 76,895,128 |
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.