Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.460	21.770	21.260	21.410	18.215	1,007,424
2024-04-24	21.350	21.750	21.230	21.650	18.419	1,407,058
2024-04-23	21.800	21.830	21.230	21.340	18.155	2,405,308
2024-04-22	22.450	22.490	21.610	22.040	18.751	3,737,337
2024-04-19	21.300	21.950	21.180	21.890	18.623	2,040,980
2024-04-18	21.140	21.930	20.900	21.550	18.334	2,367,830
2024-04-17	21.210	21.600	21.060	21.400	18.206	2,887,840
2024-04-16	21.610	22.220	20.990	21.100	17.951	4,027,275
2024-04-15	20.600	22.000	20.600	21.890	18.623	6,350,361
2024-04-12	20.380	21.230	20.320	20.610	17.534	5,003,329
2024-04-11	20.000	20.840	19.440	20.390	17.347	3,062,559
2024-04-10	19.700	20.030	19.600	19.810	16.853	1,062,269
2024-04-09	19.800	19.920	19.660	19.800	16.845	929,742
2024-04-08	20.130	20.320	19.800	19.890	16.921	1,564,276
2024-04-03	19.360	20.170	19.360	20.030	17.041	2,999,318
2024-04-02	19.690	20.000	19.120	19.510	16.598	3,531,393
2024-04-01	19.180	20.100	19.040	19.690	16.751	3,731,065
2024-03-29	18.730	19.380	18.630	19.200	16.334	3,126,724
2024-03-28	18.400	18.990	18.080	18.780	15.977	1,991,300
2024-03-27	18.250	18.430	18.010	18.160	15.450	1,186,000
2024-03-26	18.190	18.270	17.950	18.260	15.535	1,267,100
2024-03-25	18.530	18.640	18.110	18.190	15.475	1,055,700
2024-03-22	18.670	18.740	18.240	18.520	15.756	1,608,700
2024-03-21	18.800	18.850	18.530	18.660	15.875	1,348,468
2024-03-20	18.640	18.880	18.630	18.800	15.994	975,603
2024-03-19	18.950	18.950	18.720	18.740	15.943	1,280,646
2024-03-18	19.320	19.340	18.800	18.970	16.139	2,550,300
2024-03-15	18.980	19.420	18.750	19.280	16.402	2,414,235
2024-03-14	18.580	19.000	18.450	18.950	16.122	2,471,730
2024-03-13	19.160	19.360	18.510	18.590	15.815	3,853,520
2024-03-12	18.730	19.500	18.500	19.400	16.505	3,770,109
2024-03-11	18.610	18.860	18.280	18.730	15.935	2,144,209
2024-03-08	18.710	19.000	18.630	18.690	15.901	1,953,180
2024-03-07	18.780	18.890	18.470	18.600	15.824	1,889,470
2024-03-06	18.230	18.730	18.100	18.670	15.884	2,333,560
2024-03-05	18.100	18.290	17.870	18.230	15.509	1,504,010
2024-03-04	18.200	18.250	17.800	18.180	15.467	1,686,800
2024-03-01	17.910	18.060	17.520	17.980	15.296	2,165,699
2024-02-29	17.500	18.270	17.380	17.880	15.211	2,828,280
2024-02-28	18.580	18.580	17.630	17.700	15.058	2,833,380
2024-02-27	18.680	18.740	18.290	18.670	15.884	2,998,402
2024-02-26	18.350	18.930	18.320	18.890	16.071	4,614,760
2024-02-23	18.150	18.290	18.080	18.180	15.467	1,642,780
2024-02-22	18.480	18.530	18.020	18.200	15.484	1,656,703
2024-02-21	18.660	18.960	18.360	18.400	15.654	2,153,163
2024-02-20	18.600	18.990	18.180	18.940	16.113	2,330,257
2024-02-19	18.080	19.000	17.920	18.980	16.147	2,520,191
2024-02-08	16.830	18.270	16.380	18.200	15.484	3,470,856
2024-02-07	17.160	17.390	16.620	17.220	14.650	2,545,523
2024-02-06	16.510	17.960	16.050	17.450	14.846	2,293,543
2024-02-05	16.560	17.200	16.150	16.860	14.344	1,815,969
2024-02-02	17.010	17.270	16.420	16.760	14.259	1,371,859
2024-02-01	16.860	17.300	16.620	17.040	14.497	1,789,000
2024-01-31	17.310	17.400	16.730	17.300	14.718	1,441,550
2024-01-30	17.300	17.740	17.080	17.350	14.761	1,351,290
2024-01-29	17.590	17.940	17.480	17.590	14.965	1,735,417
2024-01-26	17.680	17.800	17.400	17.440	14.837	1,200,100
2024-01-25	17.050	17.930	16.940	17.680	15.041	1,718,575
2024-01-24	16.590	17.210	16.530	17.050	14.505	2,055,530
2024-01-23	16.300	16.880	16.080	16.610	14.131	1,744,030

← NewerPage 11 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.