Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	20.500	20.770	20.290	20.630	18.363	1,675,792
2024-10-24	20.690	20.690	20.350	20.470	18.221	877,948
2024-10-23	20.410	21.100	20.200	20.690	18.417	2,410,430
2024-10-22	20.470	20.830	20.300	20.410	18.167	2,284,380
2024-10-21	20.890	20.900	20.110	20.470	18.221	2,781,877
2024-10-18	19.680	21.200	19.680	20.740	18.461	4,235,601
2024-10-17	19.880	20.060	19.660	19.800	17.624	1,633,503
2024-10-16	19.080	19.930	19.040	19.880	17.696	2,740,329
2024-10-15	19.530	20.060	19.300	19.450	17.313	3,067,388
2024-10-14	19.650	19.750	19.230	19.520	17.375	2,839,570
2024-10-11	20.230	20.230	19.300	19.450	17.313	2,600,738
2024-10-10	19.550	21.200	19.460	20.150	17.936	6,603,777
2024-10-09	20.300	20.550	19.320	19.350	17.224	4,855,125
2024-10-08	22.490	22.490	19.780	20.770	18.488	8,251,995
2024-09-30	19.450	20.770	19.200	20.550	18.292	5,346,889
2024-09-27	18.980	19.330	18.410	19.150	17.046	4,298,427
2024-09-26	18.730	18.740	18.150	18.630	16.583	3,510,440
2024-09-25	19.300	19.460	18.600	18.720	16.663	3,552,326
2024-09-24	18.900	19.320	18.560	19.150	17.046	2,106,635
2024-09-23	19.000	19.000	18.650	18.710	16.654	1,538,360
2024-09-20	18.690	19.170	18.610	19.010	16.921	2,528,404
2024-09-19	18.500	18.960	18.360	18.770	16.708	2,617,800
2024-09-18	17.830	18.490	17.690	18.450	16.423	2,072,120
2024-09-13	18.170	18.240	17.800	17.830	15.871	941,045
2024-09-12	18.270	18.470	18.140	18.200	16.200	1,502,786
2024-09-11	17.600	18.350	17.600	18.280	16.271	2,695,600
2024-09-10	17.650	17.930	17.470	17.820	15.862	1,727,100
2024-09-09	17.890	18.080	17.530	17.700	15.755	1,731,213
2024-09-06	17.970	18.210	17.710	18.000	16.022	1,917,267
2024-09-05	18.190	18.190	17.840	17.920	15.951	1,347,201
2024-09-04	18.390	18.570	17.940	18.010	16.031	2,597,600
2024-09-03	17.370	18.550	17.370	18.400	16.378	3,819,570
2024-09-02	17.650	17.870	17.450	17.470	15.550	3,020,332
2024-08-30	17.680	18.080	17.240	17.690	15.746	5,509,379
2024-08-29	15.970	16.770	15.950	16.710	14.874	1,961,004
2024-08-28	15.920	16.240	15.910	16.030	14.269	1,042,065
2024-08-27	16.170	16.200	15.860	15.910	14.162	1,145,765
2024-08-26	15.800	16.340	15.780	16.290	14.500	1,516,118
2024-08-23	15.800	15.950	15.680	15.930	14.180	976,003
2024-08-22	15.860	16.130	15.730	15.760	14.028	1,060,804
2024-08-21	15.770	15.920	15.690	15.820	14.082	702,600
2024-08-20	15.970	16.040	15.690	15.790	14.055	933,435
2024-08-19	16.040	16.210	15.920	16.020	14.260	911,160
2024-08-16	16.050	16.190	15.980	16.030	14.269	1,323,300
2024-08-15	16.080	16.280	15.950	16.110	14.340	1,127,940
2024-08-14	16.380	16.380	16.040	16.100	14.331	1,286,560
2024-08-13	16.080	16.340	16.050	16.330	14.536	1,128,577
2024-08-12	16.130	16.460	16.030	16.160	14.384	1,039,229
2024-08-09	16.190	16.460	16.190	16.260	14.473	1,031,900
2024-08-08	16.230	16.280	15.980	16.180	14.402	834,500
2024-08-07	16.200	16.350	16.070	16.240	14.456	697,730
2024-08-06	16.100	16.340	15.880	16.170	14.393	1,741,723
2024-08-05	16.420	16.560	16.040	16.050	14.286	2,295,941
2024-08-02	16.620	16.760	16.350	16.420	14.616	1,463,000
2024-08-01	16.500	16.850	16.500	16.630	14.803	2,097,543
2024-07-31	16.110	16.630	15.910	16.560	14.740	1,918,248
2024-07-30	16.210	16.320	16.020	16.160	14.384	1,327,000
2024-07-29	16.380	16.430	16.000	16.210	14.429	1,773,800
2024-07-26	16.060	16.360	15.890	16.240	14.456	1,725,245
2024-07-25	15.850	16.140	15.510	15.910	14.162	2,517,109

← NewerPage 9 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.