Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.750	16.750	15.950	16.250	13.825	2,026,584
2023-10-27	16.700	16.870	16.500	16.600	14.122	993,900
2023-10-26	17.090	17.160	15.860	16.600	14.122	2,622,700
2023-10-25	16.880	17.500	16.850	17.100	14.548	3,189,829
2023-10-24	15.770	16.250	15.700	16.160	13.748	594,178
2023-10-23	15.980	16.070	15.620	15.710	13.365	546,040
2023-10-20	16.100	16.350	15.950	15.980	13.595	329,810
2023-10-19	16.240	16.400	16.080	16.110	13.706	450,177
2023-10-18	16.380	16.440	16.150	16.280	13.850	387,550
2023-10-17	16.490	16.490	16.260	16.460	14.003	258,300
2023-10-16	16.760	16.870	16.220	16.390	13.944	631,326
2023-10-13	16.770	16.850	16.570	16.760	14.259	522,210
2023-10-12	16.690	16.890	16.660	16.760	14.259	606,000
2023-10-11	16.450	16.750	16.370	16.660	14.174	641,555
2023-10-10	16.670	16.720	16.280	16.420	13.969	743,690
2023-10-09	16.680	16.690	16.280	16.660	14.174	1,082,540
2023-09-28	16.800	16.850	16.570	16.620	14.139	684,200
2023-09-27	16.940	16.940	16.620	16.790	14.284	791,940
2023-09-26	16.850	16.990	16.710	16.940	14.412	935,650
2023-09-25	16.800	17.080	16.690	16.950	14.420	1,275,762
2023-09-22	16.690	16.830	16.610	16.800	14.293	1,031,185
2023-09-21	16.700	16.850	16.570	16.730	14.233	1,207,842
2023-09-20	16.430	16.780	16.390	16.700	14.208	1,563,829
2023-09-19	16.450	16.510	16.260	16.500	14.037	946,700
2023-09-18	16.380	16.510	16.080	16.460	14.003	743,295
2023-09-15	16.330	16.370	16.130	16.270	13.842	521,720
2023-09-14	16.320	16.410	16.070	16.240	13.816	461,200
2023-09-13	16.610	16.610	16.200	16.350	13.910	524,172
2023-09-12	16.500	16.650	16.360	16.600	14.122	997,720
2023-09-11	16.320	16.490	16.230	16.400	13.952	550,536
2023-09-08	16.400	16.500	16.220	16.320	13.884	645,900
2023-09-07	16.550	16.550	16.120	16.130	13.723	714,038
2023-09-06	16.610	16.610	16.420	16.500	14.037	1,280,178
2023-09-05	16.640	16.640	16.430	16.530	14.063	616,253
2023-09-04	16.270	16.600	16.090	16.540	14.071	1,520,855
2023-09-01	16.390	16.400	16.020	16.140	13.731	670,531
2023-08-31	16.330	16.470	16.170	16.400	13.952	1,384,936
2023-08-30	15.860	16.660	15.860	16.350	13.910	2,027,377
2023-08-29	15.440	16.090	15.270	15.960	13.578	990,913
2023-08-28	16.020	16.130	15.310	15.380	13.085	718,800
2023-08-25	15.670	15.670	15.270	15.320	13.034	614,764
2023-08-24	15.690	15.860	15.450	15.560	13.238	435,400
2023-08-23	15.660	15.900	15.470	15.690	13.348	721,900
2023-08-22	15.780	15.810	15.330	15.670	13.331	672,040
2023-08-21	15.940	16.120	15.620	15.700	13.357	838,900
2023-08-18	16.190	16.290	15.900	15.930	13.552	459,640
2023-08-17	15.770	16.220	15.570	16.180	13.765	941,240
2023-08-16	15.800	15.970	15.580	15.750	13.399	1,020,440
2023-08-15	16.100	16.100	15.780	15.900	13.527	420,620
2023-08-14	15.810	16.050	15.600	16.040	13.646	612,419
2023-08-11	15.970	16.280	15.830	15.870	13.501	599,000
2023-08-10	16.050	16.100	15.860	15.970	13.586	424,808
2023-08-09	16.210	16.210	15.960	16.040	13.646	545,349
2023-08-08	16.270	16.340	16.070	16.140	13.731	432,574
2023-08-07	16.330	16.360	16.020	16.260	13.833	607,045
2023-08-04	16.530	16.610	16.250	16.340	13.901	554,240
2023-08-03	16.590	16.610	16.380	16.420	13.969	838,649
2023-08-02	16.500	16.730	16.430	16.680	14.191	720,020
2023-08-01	16.920	16.920	16.520	16.570	14.097	811,909
2023-07-31	16.790	16.890	16.460	16.870	14.352	1,717,132

← NewerPage 13 of 21 · 1,212 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.