Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.640	16.700	15.850	15.940	14.188	4,015,941
2024-07-23	17.450	17.450	16.520	16.520	14.705	2,512,683
2024-07-22	17.590	17.690	17.300	17.380	15.470	1,269,860
2024-07-19	17.470	17.700	17.310	17.650	15.711	1,002,231
2024-07-18	17.280	17.540	17.200	17.540	15.613	1,082,968
2024-07-17	17.380	17.630	17.370	17.460	15.541	1,856,720
2024-07-16	17.680	17.770	17.330	17.410	15.497	1,352,800
2024-07-15	18.310	18.380	17.520	17.680	15.737	2,089,219
2024-07-12	18.300	18.670	18.150	18.310	16.298	2,476,680
2024-07-11	17.890	18.170	17.660	18.150	16.156	1,248,680
2024-07-10	17.950	18.070	17.600	17.690	15.746	1,444,168
2024-07-09	17.780	18.090	17.420	18.060	16.076	1,606,003
2024-07-08	18.200	18.230	17.700	17.770	15.817	1,614,302
2024-07-05	18.250	18.320	18.000	18.210	16.209	1,532,397
2024-07-04	18.470	18.790	18.130	18.180	16.182	1,675,710
2024-07-03	18.920	19.170	18.420	18.470	16.440	2,135,041
2024-07-02	19.750	19.840	18.510	19.170	17.064	4,386,829
2024-07-01	19.210	19.970	19.080	19.880	17.696	2,732,900
2024-06-28	18.830	19.450	18.800	19.200	17.090	1,251,439
2024-06-27	19.280	19.450	18.810	19.040	16.948	1,756,300
2024-06-26	19.250	19.600	19.080	19.300	17.179	1,202,240
2024-06-25	19.230	19.780	19.050	19.410	17.277	1,343,021
2024-06-24	19.520	19.750	19.120	19.150	17.046	1,490,200
2024-06-21	19.650	19.810	19.390	19.700	17.535	1,420,500
2024-06-20	20.260	20.260	19.370	19.450	17.313	2,119,503
2024-06-19	20.460	20.700	20.150	20.260	18.034	1,243,800
2024-06-18	20.240	20.510	19.910	20.410	18.167	2,309,117
2024-06-17	20.350	20.770	20.200	20.280	18.052	1,775,620
2024-06-14	19.890	20.470	19.780	20.420	18.176	2,743,325
2024-06-13	19.800	20.090	19.600	19.720	17.553	1,790,300
2024-06-12	19.430	19.840	19.310	19.660	17.500	971,400
2024-06-11	19.410	19.580	19.210	19.410	17.277	1,217,358
2024-06-07	19.320	19.600	19.180	19.410	17.277	1,258,361
2024-06-06	19.500	19.810	19.270	19.320	17.197	1,836,940
2024-06-05	19.780	20.120	19.520	19.570	17.420	1,572,782
2024-06-04	19.980	20.160	19.680	19.930	17.740	2,540,403
2024-06-03	20.560	20.560	19.820	20.000	17.802	3,120,928
2024-05-31	20.580	20.810	20.520	20.630	18.363	677,500
2024-05-30	20.800	20.800	20.390	20.690	18.417	752,080
2024-05-29	20.870	20.870	20.350	20.510	18.256	1,055,600
2024-05-28	20.680	21.060	20.450	20.860	18.568	1,175,040
2024-05-27	20.310	20.730	20.240	20.670	18.399	1,587,194
2024-05-24	20.550	20.750	20.280	20.340	18.105	1,270,281
2024-05-23	20.580	20.860	20.410	20.540	18.283	1,511,107
2024-05-22	21.400	21.730	20.470	20.600	18.336	2,577,011
2024-05-21	21.920	22.200	21.410	21.490	19.129	2,013,929
2024-05-20	21.310	22.120	21.100	22.070	19.645	2,490,554
2024-05-17	20.880	21.270	20.880	21.250	18.915	1,531,257
2024-05-16	21.610	21.630	20.780	20.940	18.639	2,919,452
2024-05-15	22.980	23.180	22.590	22.610	19.235	1,382,603
2024-05-14	22.720	23.300	22.720	22.980	19.550	1,907,768
2024-05-13	22.150	22.860	22.140	22.720	19.329	1,924,672
2024-05-10	22.530	23.000	22.290	22.400	19.057	1,715,533
2024-05-09	22.680	22.760	22.290	22.620	19.244	1,454,000
2024-05-08	22.540	22.950	22.210	22.290	18.963	1,503,302
2024-05-07	22.360	23.180	22.190	22.770	19.372	3,438,788
2024-05-06	22.450	22.770	21.900	22.360	19.023	3,739,058
2024-04-30	21.350	22.860	21.220	21.960	18.682	3,932,741
2024-04-29	21.410	21.500	20.610	20.780	17.679	2,626,414
2024-04-26	21.500	21.680	21.310	21.470	18.266	1,254,886

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 CNY
2025-05-19	1.0000 CNY
2024-05-16	1.0000 CNY
2023-05-17	1.0000 CNY
2022-05-24	1.0000 CNY
2021-05-26	1.3000 CNY
2020-07-21	1.0000 CNY
2019-05-24	1.3216 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.