Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.560	16.270	15.480	15.880	14.135	11,049,730
2025-04-22	15.370	15.570	15.260	15.320	13.637	5,804,033
2025-04-21	15.290	15.380	15.200	15.370	13.681	3,757,743
2025-04-18	15.360	15.380	15.240	15.300	13.619	2,127,026
2025-04-17	15.380	15.450	15.270	15.290	13.610	3,336,462
2025-04-16	15.470	15.550	15.190	15.360	13.672	2,962,462
2025-04-15	15.680	15.720	15.420	15.490	13.788	3,436,376
2025-04-14	15.840	15.880	15.650	15.690	13.966	4,043,896
2025-04-11	15.560	15.860	15.450	15.650	13.930	6,289,967
2025-04-10	15.350	15.600	15.290	15.560	13.850	5,715,772
2025-04-09	14.760	15.170	14.100	15.040	13.387	5,655,747
2025-04-08	15.710	15.990	14.700	14.900	13.263	7,898,855
2025-04-07	16.200	16.430	15.700	15.700	13.975	6,432,152
2025-04-03	18.030	18.030	17.310	17.440	15.524	8,465,165
2025-04-02	18.100	18.290	18.080	18.250	16.245	2,558,572
2025-04-01	17.990	18.190	17.990	18.090	16.102	2,309,800
2025-03-31	18.050	18.090	17.700	18.000	16.022	2,566,940
2025-03-28	18.020	18.180	18.020	18.110	16.120	1,358,576
2025-03-27	18.120	18.250	17.960	18.100	16.111	2,535,380
2025-03-26	18.000	18.170	17.930	18.160	16.165	2,939,114
2025-03-25	17.980	18.100	17.880	17.940	15.969	2,258,898
2025-03-24	17.820	17.950	17.660	17.930	15.960	2,632,097
2025-03-21	17.920	18.180	17.690	17.800	15.844	3,804,963
2025-03-20	17.900	18.070	17.830	18.020	16.040	2,221,680
2025-03-19	18.010	18.030	17.810	17.880	15.915	2,467,840
2025-03-18	17.830	18.040	17.810	18.000	16.022	2,636,200
2025-03-17	17.750	17.930	17.750	17.830	15.871	2,469,799
2025-03-14	17.530	17.850	17.460	17.750	15.800	4,418,540
2025-03-13	17.490	17.530	17.400	17.520	15.595	2,604,317
2025-03-12	17.550	17.560	17.420	17.490	15.568	1,764,400
2025-03-11	17.320	17.560	17.230	17.540	15.613	2,802,340
2025-03-10	17.330	17.440	17.250	17.390	15.479	1,889,736
2025-03-07	17.370	17.420	17.250	17.330	15.426	3,361,461
2025-03-06	17.670	17.670	17.290	17.370	15.461	7,863,098
2025-03-05	17.640	17.670	17.520	17.610	15.675	1,585,903
2025-03-04	17.500	17.690	17.490	17.640	15.702	1,550,434
2025-03-03	17.530	17.640	17.470	17.550	15.622	3,467,231
2025-02-28	17.800	17.800	17.500	17.530	15.604	3,401,584
2025-02-27	18.010	18.010	17.630	17.800	15.844	2,602,363
2025-02-26	17.770	18.040	17.740	17.960	15.987	4,400,311
2025-02-25	17.820	17.830	17.640	17.670	15.728	2,263,321
2025-02-24	18.030	18.050	17.770	17.920	15.951	2,189,400
2025-02-21	18.210	18.210	17.920	18.000	16.022	3,129,710
2025-02-20	18.140	18.270	18.060	18.190	16.191	2,820,720
2025-02-19	17.760	18.240	17.680	18.210	16.209	4,054,850
2025-02-18	17.680	17.950	17.650	17.730	15.782	2,581,586
2025-02-17	17.650	17.750	17.540	17.750	15.800	2,159,671
2025-02-14	17.680	17.760	17.620	17.730	15.782	2,099,656
2025-02-13	17.880	17.880	17.660	17.680	15.737	3,039,900
2025-02-12	17.910	17.990	17.670	17.870	15.906	2,792,840
2025-02-11	17.770	18.150	17.670	17.950	15.978	3,255,551
2025-02-10	17.670	17.770	17.450	17.770	15.817	2,724,215
2025-02-07	17.630	17.850	17.550	17.710	15.764	3,994,697
2025-02-06	17.700	17.700	17.520	17.610	15.675	3,490,430
2025-02-05	18.130	18.130	17.400	17.710	15.764	4,594,200
2025-01-27	17.970	18.240	17.860	18.110	16.120	3,256,090
2025-01-24	17.890	18.070	17.800	17.950	15.978	2,467,647
2025-01-23	18.110	18.240	17.840	17.870	15.906	3,672,801
2025-01-22	18.710	18.710	18.000	18.030	16.049	3,430,526
2025-01-21	18.790	18.800	18.430	18.620	16.574	2,632,283

← NewerPage 7 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.