Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.280	16.450	16.170	16.450	15.563	4,411,848
2025-07-21	16.030	16.230	16.030	16.220	15.345	4,449,696
2025-07-18	16.050	16.090	15.970	16.060	15.194	2,314,469
2025-07-17	16.170	16.180	16.030	16.050	15.184	2,010,028
2025-07-16	16.080	16.160	16.040	16.140	15.269	1,996,400
2025-07-15	16.200	16.200	15.970	16.040	15.175	2,462,742
2025-07-14	16.060	16.230	16.000	16.180	15.307	3,263,560
2025-07-11	15.960	16.080	15.930	16.000	15.137	2,282,100
2025-07-10	15.950	16.030	15.890	15.980	15.118	1,843,546
2025-07-09	16.000	16.090	15.910	15.940	15.080	2,564,611
2025-07-08	15.880	15.990	15.880	15.970	15.109	1,945,300
2025-07-07	15.940	15.950	15.860	15.910	15.052	1,203,600
2025-07-04	15.950	16.020	15.880	15.920	15.061	2,463,729
2025-07-03	15.810	15.950	15.800	15.950	15.090	2,329,942
2025-07-02	15.900	15.950	15.830	15.940	15.080	2,094,300
2025-07-01	15.940	15.950	15.830	15.940	15.080	1,861,300
2025-06-30	15.950	16.030	15.880	15.940	15.080	2,514,501
2025-06-27	15.780	16.060	15.740	15.920	15.061	3,598,140
2025-06-26	15.890	15.890	15.690	15.740	14.891	3,524,000
2025-06-25	15.760	15.880	15.730	15.860	15.005	1,990,994
2025-06-24	15.550	15.750	15.540	15.740	14.891	2,824,466
2025-06-23	15.610	15.690	15.500	15.550	14.711	3,295,545
2025-06-20	15.690	15.850	15.610	15.720	14.872	1,902,080
2025-06-19	15.770	15.820	15.590	15.630	14.787	2,749,658
2025-06-18	15.920	15.930	15.740	15.800	14.948	1,852,760
2025-06-17	15.920	16.010	15.860	15.900	15.042	1,320,900
2025-06-16	15.770	15.980	15.770	15.920	15.061	2,274,300
2025-06-13	15.990	16.020	15.800	15.830	14.976	3,503,366
2025-06-12	16.010	16.130	15.950	16.060	15.194	1,852,900
2025-06-11	15.830	16.140	15.800	16.000	15.137	3,180,462
2025-06-10	15.910	15.970	15.720	15.830	14.976	2,088,300
2025-06-09	15.810	15.970	15.730	15.910	15.052	1,953,414
2025-06-06	15.720	15.850	15.640	15.770	14.919	1,642,700
2025-06-05	15.740	15.770	15.670	15.720	14.872	1,501,683
2025-06-04	15.660	15.740	15.630	15.700	14.853	1,843,300
2025-06-03	15.700	15.720	15.510	15.650	14.806	1,840,601
2025-05-30	15.770	15.790	15.660	15.720	14.872	1,592,880
2025-05-29	15.700	15.860	15.650	15.770	14.919	2,361,100
2025-05-28	15.480	15.760	15.450	15.690	14.844	2,500,600
2025-05-27	15.580	15.600	15.400	15.500	14.664	1,319,900
2025-05-26	15.500	15.580	15.400	15.480	14.645	1,755,811
2025-05-23	15.650	15.720	15.510	15.520	14.683	2,145,300
2025-05-22	15.780	15.780	15.590	15.650	14.806	2,796,103
2025-05-21	15.830	15.880	15.710	15.760	14.910	2,247,582
2025-05-20	15.650	15.910	15.580	15.820	14.967	2,997,777
2025-05-19	15.900	15.910	15.460	15.650	14.806	5,890,842
2025-05-16	16.820	16.970	16.800	16.910	15.052	6,114,000
2025-05-15	16.850	16.860	16.610	16.800	14.954	4,132,942
2025-05-14	16.860	16.880	16.710	16.830	14.981	3,529,922
2025-05-13	16.970	17.060	16.830	16.870	15.016	5,582,987
2025-05-12	16.780	16.870	16.460	16.740	14.901	6,542,978
2025-05-09	16.480	16.520	16.320	16.420	14.616	3,860,800
2025-05-08	16.100	16.550	16.020	16.480	14.669	7,075,598
2025-05-07	16.120	16.340	15.960	16.090	14.322	6,130,017
2025-05-06	15.910	16.030	15.850	15.970	14.215	4,711,790
2025-04-30	15.810	16.020	15.720	15.770	14.037	5,223,700
2025-04-29	15.670	15.790	15.630	15.680	13.957	2,382,506
2025-04-28	15.890	15.990	15.640	15.670	13.948	3,428,600
2025-04-25	16.010	16.190	15.830	15.920	14.171	4,045,906
2025-04-24	16.000	16.090	15.820	15.990	14.233	5,276,482

← NewerPage 6 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.