Lander Sports Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.970	3.030	2.900	2.960	2.960	76,895,128
2024-10-29	3.250	3.270	3.030	3.050	3.050	150,440,003
2024-10-28	3.100	3.250	3.080	3.250	3.250	128,676,527
2024-10-25	2.840	3.040	2.840	2.950	2.950	89,458,499
2024-10-24	2.710	2.990	2.680	2.830	2.830	93,789,501
2024-10-23	2.690	2.770	2.680	2.720	2.720	30,732,500
2024-10-22	2.670	2.720	2.660	2.700	2.700	35,095,284
2024-10-21	2.610	2.720	2.590	2.680	2.680	56,300,756
2024-10-18	2.640	2.660	2.550	2.610	2.610	63,842,834
2024-10-17	2.730	2.730	2.630	2.640	2.640	92,192,214
2024-10-16	2.490	2.750	2.470	2.750	2.750	74,746,101
2024-10-15	2.580	2.580	2.490	2.500	2.500	29,428,872
2024-10-14	2.580	2.600	2.510	2.570	2.570	25,779,200
2024-10-11	2.550	2.570	2.510	2.550	2.550	27,291,434
2024-10-10	2.570	2.620	2.490	2.550	2.550	36,244,218
2024-10-09	2.800	2.810	2.570	2.570	2.570	57,435,789
2024-10-08	3.060	3.080	2.750	2.850	2.850	90,895,947
2024-09-30	2.680	2.830	2.620	2.820	2.820	69,499,540
2024-09-27	2.540	2.690	2.480	2.600	2.600	62,052,451
2024-09-26	2.370	2.520	2.370	2.490	2.490	53,660,363
2024-09-25	2.360	2.470	2.360	2.380	2.380	31,433,154
2024-09-24	2.320	2.360	2.300	2.350	2.350	21,249,553
2024-09-23	2.320	2.330	2.290	2.310	2.310	11,798,703
2024-09-20	2.320	2.320	2.280	2.320	2.320	12,129,050
2024-09-19	2.280	2.330	2.270	2.310	2.310	13,642,100
2024-09-18	2.290	2.300	2.230	2.280	2.280	12,950,150
2024-09-13	2.240	2.320	2.240	2.280	2.280	15,112,750
2024-09-12	2.230	2.270	2.230	2.240	2.240	8,063,250
2024-09-11	2.290	2.290	2.240	2.250	2.250	9,555,500
2024-09-10	2.270	2.280	2.230	2.260	2.260	15,974,050
2024-09-09	2.250	2.340	2.220	2.300	2.300	20,451,050
2024-09-06	2.280	2.290	2.240	2.250	2.250	10,287,900
2024-09-05	2.250	2.290	2.250	2.280	2.280	9,854,019
2024-09-04	2.290	2.310	2.240	2.250	2.250	11,496,569
2024-09-03	2.250	2.300	2.220	2.270	2.270	14,743,850
2024-09-02	2.250	2.270	2.210	2.220	2.220	13,961,745
2024-08-30	2.190	2.280	2.180	2.240	2.240	18,031,550
2024-08-29	2.160	2.200	2.150	2.180	2.180	9,444,350
2024-08-28	2.170	2.190	2.140	2.170	2.170	10,433,100
2024-08-27	2.210	2.220	2.160	2.170	2.170	12,014,450
2024-08-26	2.180	2.220	2.170	2.220	2.220	10,420,945
2024-08-23	2.200	2.220	2.170	2.200	2.200	13,654,260
2024-08-22	2.250	2.290	2.200	2.210	2.210	14,070,750
2024-08-21	2.240	2.270	2.240	2.260	2.260	11,769,500
2024-08-20	2.280	2.310	2.250	2.260	2.260	17,946,769
2024-08-19	2.270	2.320	2.240	2.280	2.280	16,968,961
2024-08-16	2.350	2.370	2.280	2.280	2.280	27,747,451
2024-08-15	2.290	2.380	2.260	2.360	2.360	40,889,316
2024-08-14	2.280	2.300	2.240	2.270	2.270	36,345,933
2024-08-13	2.400	2.470	2.260	2.280	2.280	53,726,011
2024-08-12	2.540	2.560	2.320	2.350	2.350	89,732,919
2024-08-09	2.380	2.540	2.330	2.540	2.540	116,714,841
2024-08-08	2.330	2.390	2.290	2.310	2.310	36,667,450
2024-08-07	2.440	2.480	2.320	2.390	2.390	70,152,644
2024-08-06	2.370	2.660	2.320	2.490	2.490	104,468,183
2024-08-05	2.430	2.430	2.430	2.430	2.430	34,302,491
2024-08-02	2.190	2.250	2.180	2.210	2.210	10,734,600
2024-08-01	2.200	2.230	2.190	2.200	2.200	10,314,350
2024-07-31	2.170	2.220	2.160	2.220	2.220	16,252,541
2024-07-30	2.120	2.160	2.120	2.140	2.140	9,249,883

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.