Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.910	17.070	16.910	16.950	16.036	1,912,600
2025-10-21	16.940	17.120	16.830	17.070	16.149	2,301,466
2025-10-20	16.960	17.000	16.770	16.900	15.989	2,486,928
2025-10-17	17.230	17.250	16.810	16.820	15.913	3,759,120
2025-10-16	17.400	17.400	17.190	17.250	16.320	2,254,200
2025-10-15	17.070	17.410	17.060	17.330	16.395	4,615,990
2025-10-14	16.970	17.380	16.950	17.070	16.149	5,034,274
2025-10-13	16.750	16.930	16.550	16.880	15.970	4,409,200
2025-10-10	16.920	17.330	16.860	17.220	16.291	4,442,686
2025-10-09	17.090	17.150	16.790	16.990	16.074	3,578,711
2025-09-30	17.090	17.170	16.950	17.110	16.187	2,692,667
2025-09-29	17.040	17.120	16.850	17.100	16.178	2,416,900
2025-09-26	17.000	17.150	16.860	17.050	16.130	3,683,782
2025-09-25	17.360	17.410	16.980	17.000	16.083	6,166,400
2025-09-24	17.700	17.700	17.300	17.410	16.471	6,020,200
2025-09-23	17.660	17.930	17.270	17.710	16.755	8,535,745
2025-09-22	17.200	17.850	16.880	17.710	16.755	10,249,510
2025-09-19	17.170	17.320	17.110	17.200	16.272	3,808,899
2025-09-18	17.040	17.560	16.950	17.220	16.291	7,483,449
2025-09-17	17.040	17.090	16.860	17.030	16.111	3,199,306
2025-09-16	16.950	17.110	16.910	17.050	16.130	2,354,400
2025-09-15	17.090	17.110	16.980	17.010	16.093	2,197,642
2025-09-12	17.320	17.340	17.070	17.100	16.178	3,205,596
2025-09-11	17.270	17.420	17.030	17.370	16.433	3,893,200
2025-09-10	17.320	17.490	17.210	17.270	16.339	2,413,500
2025-09-09	17.470	17.470	17.260	17.310	16.376	2,633,352
2025-09-08	17.220	17.640	17.110	17.540	16.594	5,073,202
2025-09-05	16.730	17.280	16.700	17.220	16.291	4,846,160
2025-09-04	16.920	16.990	16.620	16.720	15.818	3,572,352
2025-09-03	17.000	17.070	16.780	16.920	16.007	3,600,751
2025-09-02	17.130	17.170	16.770	16.930	16.017	6,216,690
2025-09-01	17.640	17.710	17.060	17.110	16.187	8,712,119
2025-08-29	17.490	18.140	17.440	17.600	16.651	12,941,360
2025-08-28	16.970	17.190	16.750	17.190	16.263	5,178,515
2025-08-27	17.650	17.650	17.010	17.010	16.093	7,185,664
2025-08-26	17.470	17.700	17.330	17.690	16.736	5,923,688
2025-08-25	17.360	17.460	17.270	17.450	16.509	5,742,826
2025-08-22	17.600	17.600	17.250	17.370	16.433	5,367,910
2025-08-21	17.790	17.790	17.450	17.520	16.575	5,005,921
2025-08-20	17.750	17.850	17.580	17.710	16.755	5,301,810
2025-08-19	18.160	18.290	17.570	17.700	16.745	12,133,210
2025-08-18	18.310	18.790	17.860	18.390	17.398	16,324,160
2025-08-15	17.250	18.340	17.250	17.950	16.982	12,712,610
2025-08-14	17.900	17.950	17.160	17.250	16.320	7,505,573
2025-08-13	17.180	17.990	17.180	17.690	16.736	12,365,700
2025-08-12	16.860	17.770	16.790	17.220	16.291	12,072,460
2025-08-11	16.750	16.790	16.610	16.770	15.866	3,252,150
2025-08-08	16.500	16.790	16.490	16.700	15.799	4,131,162
2025-08-07	16.600	16.610	16.460	16.520	15.629	2,423,369
2025-08-06	16.480	16.630	16.380	16.520	15.629	2,690,892
2025-08-05	16.460	16.500	16.380	16.460	15.572	2,725,688
2025-08-04	16.210	16.440	16.170	16.410	15.525	2,144,717
2025-08-01	16.120	16.260	16.120	16.230	15.355	2,331,805
2025-07-31	16.400	16.410	16.080	16.120	15.251	3,598,200
2025-07-30	16.250	16.580	16.230	16.430	15.544	4,046,800
2025-07-29	16.520	16.560	16.180	16.310	15.430	3,571,300
2025-07-28	16.560	16.620	16.310	16.330	15.449	4,932,759
2025-07-25	16.420	16.790	16.420	16.570	15.676	6,026,700
2025-07-24	16.330	16.460	16.330	16.420	15.534	3,217,370
2025-07-23	16.500	16.520	16.280	16.300	15.421	3,787,990

← NewerPage 5 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.