Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.330	17.490	16.410	16.480	14.020	1,998,379
2024-01-19	17.610	17.610	17.230	17.340	14.752	1,630,894
2024-01-18	17.800	17.870	17.180	17.600	14.973	2,522,654
2024-01-17	18.120	18.170	17.720	17.800	15.143	1,662,200
2024-01-16	18.230	18.330	17.860	18.120	15.416	1,756,208
2024-01-15	18.290	18.340	18.020	18.200	15.484	2,488,159
2024-01-12	18.150	18.570	18.150	18.290	15.560	2,094,236
2024-01-11	18.170	18.460	17.860	18.150	15.441	2,385,772
2024-01-10	18.630	18.800	18.110	18.270	15.543	3,328,450
2024-01-09	17.740	18.620	17.640	18.520	15.756	3,671,668
2024-01-08	18.020	18.020	17.580	17.740	15.092	2,209,100
2024-01-05	18.130	18.600	17.900	18.020	15.331	2,992,877
2024-01-04	17.570	18.290	17.480	18.270	15.543	3,799,255
2024-01-03	17.800	17.800	17.430	17.610	14.982	2,488,038
2024-01-02	17.360	17.850	17.290	17.680	15.041	3,052,497
2023-12-29	17.320	17.550	17.120	17.360	14.769	2,732,132
2023-12-28	17.620	17.650	17.200	17.270	14.692	3,465,162
2023-12-27	17.020	17.780	17.020	17.600	14.973	3,601,535
2023-12-26	16.930	17.350	16.890	17.260	14.684	2,350,680
2023-12-25	16.920	17.170	16.710	17.150	14.590	3,063,825
2023-12-22	16.490	16.990	16.370	16.800	14.293	2,209,370
2023-12-21	16.380	16.580	16.050	16.540	14.071	1,261,460
2023-12-20	16.170	16.470	16.100	16.370	13.927	1,328,343
2023-12-19	16.040	16.120	15.800	16.070	13.672	784,758
2023-12-18	16.030	16.180	15.950	16.020	13.629	917,800
2023-12-15	16.220	16.350	15.960	16.060	13.663	814,740
2023-12-14	16.010	16.390	15.970	16.230	13.808	1,616,940
2023-12-13	15.930	16.120	15.730	16.010	13.621	1,428,709
2023-12-12	15.940	15.970	15.640	15.920	13.544	1,701,200
2023-12-11	15.820	15.990	15.410	15.940	13.561	3,546,450
2023-12-08	15.930	16.130	15.760	15.890	13.518	3,010,267
2023-12-07	16.470	16.700	15.880	15.970	13.586	1,946,018
2023-12-06	16.590	16.800	16.440	16.490	14.029	896,400
2023-12-05	16.600	16.790	16.520	16.600	14.122	1,151,500
2023-12-04	16.670	16.710	16.450	16.590	14.114	1,094,540
2023-12-01	16.960	16.960	16.560	16.600	14.122	1,340,220
2023-11-30	17.080	17.170	16.820	16.930	14.403	801,080
2023-11-29	17.230	17.230	17.010	17.070	14.522	750,800
2023-11-28	16.990	17.190	16.810	17.170	14.607	858,567
2023-11-27	16.760	17.030	16.560	17.000	14.463	882,817
2023-11-24	17.030	17.080	16.640	16.760	14.259	1,002,880
2023-11-23	16.880	17.100	16.800	17.020	14.480	876,600
2023-11-22	17.030	17.130	16.830	16.830	14.318	479,900
2023-11-21	17.180	17.290	17.000	17.020	14.480	511,700
2023-11-20	17.080	17.200	16.850	17.190	14.624	756,811
2023-11-17	16.930	17.090	16.860	17.070	14.522	401,464
2023-11-16	17.140	17.180	16.890	17.000	14.463	636,997
2023-11-15	16.900	17.210	16.820	17.170	14.607	1,013,978
2023-11-14	16.660	16.920	16.660	16.900	14.378	727,736
2023-11-13	16.630	16.800	16.530	16.670	14.182	540,050
2023-11-10	16.670	16.830	16.600	16.730	14.233	475,536
2023-11-09	16.740	16.870	16.620	16.760	14.259	731,040
2023-11-08	16.810	16.950	16.640	16.740	14.242	475,866
2023-11-07	16.740	16.920	16.600	16.910	14.386	732,300
2023-11-06	16.800	16.920	16.560	16.740	14.242	951,305
2023-11-03	16.340	16.750	16.340	16.710	14.216	755,500
2023-11-02	16.380	16.620	16.270	16.360	13.918	693,291
2023-11-01	16.560	16.710	16.410	16.580	14.105	1,184,295
2023-10-31	16.250	16.590	16.050	16.530	14.063	1,483,370
2023-10-30	16.750	16.750	15.950	16.250	13.825	2,026,584

← NewerPage 12 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.