Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.460 | 3.490 | 3.350 | 3.360 | 3.360 | 27,075,162 |
| 2026-10-21 | 3.490 | 3.580 | 3.450 | 3.470 | 3.470 | 27,629,800 |
| 2026-10-20 | 3.500 | 3.540 | 3.430 | 3.490 | 3.490 | 25,807,700 |
| 2026-10-19 | 3.530 | 3.610 | 3.470 | 3.530 | 3.530 | 30,673,699 |
| 2026-10-16 | 3.610 | 3.680 | 3.550 | 3.590 | 3.590 | 43,132,774 |
| 2026-10-15 | 3.580 | 3.650 | 3.560 | 3.600 | 3.600 | 39,196,574 |
| 2026-10-14 | 3.810 | 3.870 | 3.670 | 3.680 | 3.680 | 77,349,016 |
| 2026-10-13 | 3.460 | 3.840 | 3.430 | 3.840 | 3.840 | 54,548,000 |
| 2026-10-12 | 3.570 | 3.620 | 3.490 | 3.490 | 3.490 | 21,874,553 |
| 2026-10-09 | 3.430 | 3.590 | 3.380 | 3.560 | 3.560 | 31,928,533 |
| 2026-10-08 | 3.510 | 3.520 | 3.410 | 3.420 | 3.420 | 20,329,951 |
| 2026-09-30 | 3.550 | 3.560 | 3.470 | 3.520 | 3.520 | 19,202,600 |
| 2026-09-29 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 17,115,000 |
| 2026-09-28 | 3.570 | 3.570 | 3.470 | 3.520 | 3.520 | 16,862,496 |
| 2026-09-24 | 3.600 | 3.630 | 3.530 | 3.570 | 3.570 | 19,380,420 |
| 2026-09-23 | 3.620 | 3.690 | 3.570 | 3.610 | 3.610 | 24,594,271 |
| 2026-09-22 | 3.670 | 3.670 | 3.560 | 3.620 | 3.620 | 30,198,896 |
| 2026-09-21 | 3.590 | 3.690 | 3.510 | 3.670 | 3.670 | 26,906,080 |
| 2026-09-18 | 3.600 | 3.660 | 3.570 | 3.590 | 3.590 | 30,894,641 |
| 2026-09-17 | 3.530 | 3.620 | 3.480 | 3.600 | 3.600 | 28,681,996 |
| 2026-09-16 | 3.540 | 3.570 | 3.470 | 3.550 | 3.550 | 23,292,312 |
| 2026-09-15 | 3.810 | 3.820 | 3.530 | 3.550 | 3.550 | 40,068,602 |
| 2026-09-14 | 3.920 | 3.980 | 3.790 | 3.810 | 3.810 | 33,558,344 |
| 2026-09-11 | 3.950 | 3.980 | 3.830 | 3.920 | 3.920 | 45,017,070 |
| 2026-09-10 | 4.120 | 4.150 | 3.950 | 3.990 | 3.990 | 40,114,641 |
| 2026-09-09 | 4.080 | 4.080 | 3.960 | 4.040 | 4.040 | 41,404,359 |
| 2026-09-08 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 53,449,871 |
| 2026-09-07 | 3.900 | 4.030 | 3.880 | 4.030 | 4.030 | 51,981,566 |
| 2026-09-04 | 3.820 | 3.960 | 3.760 | 3.900 | 3.900 | 53,254,121 |
| 2026-09-03 | 3.920 | 4.040 | 3.820 | 3.830 | 3.830 | 57,586,207 |
| 2026-09-02 | 3.850 | 3.920 | 3.780 | 3.870 | 3.870 | 53,300,953 |
| 2026-09-01 | 3.730 | 3.900 | 3.720 | 3.860 | 3.860 | 54,888,391 |
| 2026-08-31 | 3.780 | 3.810 | 3.660 | 3.730 | 3.730 | 58,067,848 |
| 2026-08-28 | 3.620 | 3.710 | 3.580 | 3.680 | 3.680 | 36,172,816 |
| 2026-08-27 | 3.570 | 3.630 | 3.540 | 3.600 | 3.600 | 36,226,648 |
| 2026-08-26 | 3.540 | 3.630 | 3.500 | 3.580 | 3.580 | 51,566,117 |
| 2026-08-25 | 3.390 | 3.620 | 3.390 | 3.530 | 3.530 | 50,720,117 |
| 2026-08-24 | 3.400 | 3.460 | 3.370 | 3.380 | 3.380 | 13,848,700 |
| 2026-08-21 | 3.430 | 3.430 | 3.340 | 3.410 | 3.410 | 16,805,371 |
| 2026-08-20 | 3.340 | 3.450 | 3.330 | 3.440 | 3.440 | 21,121,650 |
| 2026-08-19 | 3.440 | 3.450 | 3.330 | 3.340 | 3.340 | 21,001,207 |
| 2026-08-18 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 16,317,550 |
| 2026-08-17 | 3.520 | 3.530 | 3.470 | 3.510 | 3.510 | 15,886,050 |
| 2026-08-14 | 3.550 | 3.550 | 3.470 | 3.520 | 3.520 | 18,123,107 |
| 2026-08-13 | 3.590 | 3.610 | 3.530 | 3.540 | 3.540 | 25,247,225 |
| 2026-08-12 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 23,265,248 |
| 2026-08-11 | 3.540 | 3.580 | 3.490 | 3.540 | 3.540 | 21,406,051 |
| 2026-08-10 | 3.450 | 3.550 | 3.420 | 3.540 | 3.540 | 26,956,750 |
| 2026-08-07 | 3.430 | 3.460 | 3.370 | 3.430 | 3.430 | 22,102,904 |
| 2026-08-06 | 3.460 | 3.490 | 3.390 | 3.440 | 3.440 | 18,802,801 |
| 2026-08-05 | 3.440 | 3.490 | 3.430 | 3.460 | 3.460 | 23,471,559 |
| 2026-08-04 | 3.460 | 3.510 | 3.420 | 3.460 | 3.460 | 21,713,213 |
| 2026-08-03 | 3.420 | 3.480 | 3.380 | 3.450 | 3.450 | 22,935,148 |
| 2026-07-31 | 3.310 | 3.420 | 3.270 | 3.410 | 3.410 | 28,269,969 |
| 2026-07-30 | 3.320 | 3.420 | 3.300 | 3.320 | 3.320 | 30,115,332 |
| 2026-07-29 | 3.290 | 3.360 | 3.270 | 3.330 | 3.330 | 28,564,051 |
| 2026-07-28 | 3.290 | 3.340 | 3.270 | 3.290 | 3.290 | 30,718,426 |
| 2026-07-27 | 3.150 | 3.290 | 3.140 | 3.280 | 3.280 | 37,703,121 |
| 2026-07-24 | 3.220 | 3.260 | 3.140 | 3.140 | 3.140 | 21,420,170 |
| 2026-07-23 | 3.130 | 3.250 | 3.120 | 3.250 | 3.250 | 26,689,400 |
Page 1 of 1 · 60 trading days
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.