Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.490	17.510	17.360	17.380	16.443	2,369,280
2026-01-15	17.250	17.420	17.240	17.380	16.443	2,414,000
2026-01-14	17.370	17.510	17.230	17.280	16.348	3,545,680
2026-01-13	17.490	17.550	17.370	17.400	16.462	3,068,426
2026-01-12	17.440	17.620	17.290	17.490	16.547	5,441,595
2026-01-09	17.430	17.570	17.360	17.460	16.518	3,569,808
2026-01-08	17.770	17.770	17.250	17.310	16.376	8,061,928
2026-01-07	17.830	17.880	17.630	17.800	16.840	3,173,136
2026-01-06	17.710	17.930	17.700	17.820	16.859	3,526,495
2026-01-05	17.750	17.790	17.560	17.730	16.774	3,425,640
2025-12-31	17.720	17.770	17.610	17.690	16.736	2,000,492
2025-12-30	17.780	17.850	17.710	17.750	16.793	1,954,025
2025-12-29	17.940	17.990	17.750	17.780	16.821	2,649,600
2025-12-26	18.180	18.270	17.900	17.940	16.972	3,346,129
2025-12-25	18.080	18.210	17.950	18.180	17.199	2,627,187
2025-12-24	18.100	18.100	17.930	18.030	17.058	2,660,132
2025-12-23	17.680	18.140	17.680	18.070	17.095	5,738,710
2025-12-22	17.830	17.850	17.660	17.740	16.783	2,015,986
2025-12-19	17.690	17.850	17.580	17.810	16.849	2,745,928
2025-12-18	17.380	17.740	17.380	17.660	16.708	2,537,136
2025-12-17	17.380	17.490	17.260	17.460	16.518	2,101,702
2025-12-16	17.680	17.690	17.370	17.400	16.462	2,544,887
2025-12-15	17.490	17.690	17.460	17.660	16.708	2,165,100
2025-12-12	17.610	17.690	17.470	17.500	16.556	2,244,035
2025-12-11	17.720	17.780	17.480	17.530	16.585	2,251,700
2025-12-10	17.520	17.700	17.480	17.690	16.736	2,094,851
2025-12-09	17.840	17.920	17.560	17.570	16.622	2,186,617
2025-12-08	17.700	17.910	17.650	17.870	16.906	3,490,556
2025-12-05	17.640	17.810	17.630	17.700	16.745	2,148,682
2025-12-04	17.710	17.800	17.590	17.710	16.755	2,025,100
2025-12-03	17.530	17.810	17.460	17.750	16.793	3,552,128
2025-12-02	17.640	17.640	17.450	17.470	16.528	2,013,856
2025-12-01	17.450	17.670	17.400	17.670	16.717	2,277,723
2025-11-28	17.420	17.500	17.320	17.420	16.480	1,515,269
2025-11-27	17.520	17.610	17.400	17.440	16.499	1,825,200
2025-11-26	17.280	17.600	17.250	17.520	16.575	4,482,605
2025-11-25	17.290	17.390	17.210	17.290	16.357	1,879,880
2025-11-24	17.080	17.370	16.910	17.230	16.301	2,618,080
2025-11-21	17.200	17.220	16.880	16.990	16.074	3,977,268
2025-11-20	17.230	17.290	17.150	17.260	16.329	1,644,635
2025-11-19	17.210	17.320	17.110	17.170	16.244	2,503,200
2025-11-18	17.370	17.370	17.150	17.220	16.291	2,778,610
2025-11-17	17.700	17.780	17.380	17.390	16.452	3,366,312
2025-11-14	17.690	17.910	17.610	17.740	16.783	2,369,034
2025-11-13	17.780	17.780	17.570	17.690	16.736	2,724,770
2025-11-12	17.830	17.890	17.690	17.700	16.745	2,389,029
2025-11-11	17.740	17.880	17.730	17.830	16.868	2,519,200
2025-11-10	17.760	17.860	17.650	17.760	16.802	3,163,436
2025-11-07	17.680	17.930	17.620	17.750	16.793	3,086,572
2025-11-06	17.660	17.920	17.610	17.720	16.764	3,975,397
2025-11-05	17.400	17.750	17.400	17.670	16.717	3,194,072
2025-11-04	17.410	17.800	17.360	17.560	16.613	5,722,447
2025-11-03	17.420	17.420	17.270	17.410	16.471	2,456,325
2025-10-31	17.430	17.540	17.220	17.410	16.471	3,163,079
2025-10-30	17.550	17.620	17.210	17.260	16.329	3,756,100
2025-10-29	17.390	17.570	17.240	17.550	16.603	5,008,373
2025-10-28	17.270	17.370	17.200	17.350	16.414	2,518,540
2025-10-27	17.170	17.390	17.130	17.370	16.433	5,677,746
2025-10-24	17.040	17.220	16.990	17.050	16.130	2,888,329
2025-10-23	16.910	17.100	16.860	17.070	16.149	2,165,740

← NewerPage 4 of 5 · 243 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.