Lander Sports Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.110 | 3.170 | 3.090 | 3.130 | 3.130 | 16,531,850 |
| 2026-07-21 | 3.160 | 3.170 | 3.080 | 3.130 | 3.130 | 28,624,725 |
| 2026-07-20 | 3.180 | 3.240 | 3.120 | 3.160 | 3.160 | 29,161,750 |
| 2026-07-17 | 3.290 | 3.350 | 3.150 | 3.190 | 3.190 | 32,883,387 |
| 2026-07-16 | 3.190 | 3.330 | 3.160 | 3.300 | 3.300 | 39,718,340 |
| 2026-07-15 | 3.140 | 3.250 | 3.130 | 3.210 | 3.210 | 29,516,992 |
| 2026-07-14 | 3.100 | 3.180 | 3.080 | 3.160 | 3.160 | 25,118,350 |
| 2026-07-13 | 3.200 | 3.240 | 3.100 | 3.110 | 3.110 | 36,071,426 |
| 2026-07-10 | 3.130 | 3.330 | 3.110 | 3.270 | 3.270 | 45,734,863 |
| 2026-07-09 | 3.190 | 3.240 | 3.100 | 3.180 | 3.180 | 44,036,344 |
| 2026-07-08 | 3.420 | 3.480 | 3.240 | 3.300 | 3.300 | 58,605,258 |
| 2026-07-07 | 3.270 | 3.290 | 3.170 | 3.200 | 3.200 | 21,704,059 |
| 2026-07-06 | 3.360 | 3.440 | 3.290 | 3.300 | 3.300 | 25,374,756 |
| 2026-07-03 | 3.270 | 3.360 | 3.260 | 3.360 | 3.360 | 33,515,809 |
| 2026-07-02 | 3.250 | 3.320 | 3.230 | 3.260 | 3.260 | 32,166,965 |
| 2026-07-01 | 3.150 | 3.280 | 3.140 | 3.260 | 3.260 | 33,304,000 |
| 2026-06-30 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 25,843,279 |
| 2026-06-29 | 3.110 | 3.170 | 3.030 | 3.150 | 3.150 | 32,291,350 |
| 2026-06-26 | 3.200 | 3.220 | 3.110 | 3.110 | 3.110 | 30,931,064 |
| 2026-06-25 | 3.250 | 3.260 | 3.180 | 3.210 | 3.210 | 29,846,166 |
| 2026-06-24 | 3.460 | 3.470 | 3.260 | 3.260 | 3.260 | 43,655,383 |
| 2026-06-23 | 3.420 | 3.540 | 3.390 | 3.480 | 3.480 | 37,050,277 |
| 2026-06-22 | 3.440 | 3.450 | 3.310 | 3.420 | 3.420 | 47,451,344 |
| 2026-06-18 | 3.630 | 3.660 | 3.500 | 3.500 | 3.500 | 47,627,719 |
| 2026-06-17 | 3.870 | 3.880 | 3.610 | 3.660 | 3.660 | 65,018,441 |
| 2026-06-16 | 3.860 | 4.040 | 3.830 | 3.900 | 3.900 | 56,338,039 |
| 2026-06-15 | 3.940 | 3.990 | 3.860 | 3.900 | 3.900 | 58,575,719 |
| 2026-06-12 | 3.950 | 4.030 | 3.820 | 4.010 | 4.010 | 92,684,797 |
| 2026-06-11 | 3.890 | 4.140 | 3.810 | 3.910 | 3.910 | 115,796,492 |
| 2026-06-10 | 3.510 | 3.890 | 3.510 | 3.890 | 3.890 | 67,808,078 |
| 2026-06-09 | 3.570 | 3.570 | 3.460 | 3.540 | 3.540 | 24,727,539 |
| 2026-06-08 | 3.560 | 3.660 | 3.470 | 3.530 | 3.530 | 27,052,650 |
| 2026-06-05 | 3.590 | 3.690 | 3.580 | 3.610 | 3.610 | 27,404,100 |
| 2026-06-04 | 3.610 | 3.660 | 3.560 | 3.590 | 3.590 | 23,517,971 |
| 2026-06-03 | 3.700 | 3.710 | 3.610 | 3.640 | 3.640 | 29,088,230 |
| 2026-06-02 | 3.820 | 3.840 | 3.670 | 3.730 | 3.730 | 37,066,801 |
| 2026-06-01 | 3.760 | 3.850 | 3.680 | 3.830 | 3.830 | 30,779,109 |
| 2026-05-29 | 3.790 | 3.860 | 3.730 | 3.750 | 3.750 | 34,237,312 |
| 2026-05-28 | 3.700 | 3.780 | 3.680 | 3.780 | 3.780 | 32,447,600 |
| 2026-05-27 | 3.730 | 3.750 | 3.670 | 3.700 | 3.700 | 20,600,240 |
| 2026-05-26 | 3.740 | 3.790 | 3.690 | 3.730 | 3.730 | 26,963,779 |
| 2026-05-25 | 3.790 | 3.790 | 3.690 | 3.750 | 3.750 | 16,987,520 |
| 2026-05-22 | 3.750 | 3.770 | 3.670 | 3.750 | 3.750 | 21,933,600 |
| 2026-05-21 | 3.790 | 3.850 | 3.690 | 3.710 | 3.710 | 28,060,779 |
| 2026-05-20 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 24,345,600 |
| 2026-05-19 | 3.860 | 3.900 | 3.790 | 3.850 | 3.850 | 21,760,051 |
| 2026-05-18 | 3.870 | 3.900 | 3.830 | 3.860 | 3.860 | 22,926,840 |
| 2026-05-15 | 3.900 | 3.970 | 3.890 | 3.900 | 3.900 | 24,357,439 |
| 2026-05-14 | 4.020 | 4.040 | 3.900 | 3.900 | 3.900 | 29,471,779 |
| 2026-05-13 | 4.030 | 4.040 | 3.940 | 4.010 | 4.010 | 30,199,789 |
| 2026-05-12 | 4.140 | 4.140 | 4.040 | 4.050 | 4.050 | 27,253,391 |
| 2026-05-11 | 4.200 | 4.210 | 4.100 | 4.120 | 4.120 | 33,748,887 |
| 2026-05-08 | 4.130 | 4.210 | 4.090 | 4.190 | 4.190 | 31,205,840 |
| 2026-05-07 | 4.130 | 4.290 | 4.120 | 4.140 | 4.140 | 31,297,279 |
| 2026-05-06 | 4.210 | 4.240 | 4.100 | 4.120 | 4.120 | 43,867,121 |
| 2026-04-30 | 4.170 | 4.290 | 4.150 | 4.250 | 4.250 | 38,613,953 |
| 2026-04-29 | 4.110 | 4.210 | 4.080 | 4.170 | 4.170 | 30,723,090 |
| 2026-04-28 | 4.220 | 4.250 | 4.080 | 4.110 | 4.110 | 33,819,301 |
| 2026-04-27 | 4.180 | 4.260 | 4.080 | 4.260 | 4.260 | 35,624,090 |
| 2026-04-24 | 4.250 | 4.290 | 4.150 | 4.200 | 4.200 | 29,428,750 |
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.