Guangdong Lingxiao Pump Industry Co.,Ltd. (002884.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:32PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 21.35 | 23.18 | 22.19 | 23.00 | 23.00 | 2,449,088 |
| 06 May 2024 | 22.45 | 22.77 | 21.90 | 22.36 | 22.36 | 3,739,058 |
| 30 Apr 2024 | 21.35 | 22.86 | 21.22 | 21.96 | 21.96 | 3,932,741 |
| 29 Apr 2024 | 21.41 | 21.50 | 20.61 | 20.78 | 20.78 | 2,626,414 |
| 26 Apr 2024 | 21.50 | 21.68 | 21.31 | 21.47 | 21.47 | 1,254,886 |
| 25 Apr 2024 | 21.46 | 21.77 | 21.26 | 21.41 | 21.41 | 1,007,424 |
| 24 Apr 2024 | 21.35 | 21.75 | 21.23 | 21.65 | 21.65 | 1,407,058 |
| 23 Apr 2024 | 21.80 | 21.83 | 21.23 | 21.34 | 21.34 | 2,405,308 |
| 22 Apr 2024 | 22.45 | 22.49 | 21.61 | 22.04 | 22.04 | 3,737,337 |
| 19 Apr 2024 | 21.30 | 21.95 | 21.18 | 21.89 | 21.89 | 2,040,980 |
| 18 Apr 2024 | 21.14 | 21.93 | 20.90 | 21.55 | 21.55 | 2,367,830 |
| 17 Apr 2024 | 21.21 | 21.60 | 21.06 | 21.40 | 21.40 | 2,887,840 |
| 16 Apr 2024 | 21.61 | 22.22 | 20.99 | 21.10 | 21.10 | 4,027,275 |
| 15 Apr 2024 | 20.60 | 22.00 | 20.60 | 21.89 | 21.89 | 6,350,361 |
| 12 Apr 2024 | 20.38 | 21.23 | 20.32 | 20.61 | 20.61 | 5,003,329 |
| 11 Apr 2024 | 20.00 | 20.84 | 19.44 | 20.39 | 20.39 | 3,062,559 |
| 10 Apr 2024 | 19.70 | 20.03 | 19.60 | 19.81 | 19.81 | 1,062,269 |
| 09 Apr 2024 | 19.80 | 19.92 | 19.66 | 19.80 | 19.80 | 929,742 |
| 08 Apr 2024 | 20.13 | 20.32 | 19.80 | 19.89 | 19.89 | 1,564,276 |
| 03 Apr 2024 | 19.36 | 20.17 | 19.36 | 20.03 | 20.03 | 2,999,318 |
| 02 Apr 2024 | 19.69 | 20.00 | 19.12 | 19.51 | 19.51 | 3,531,393 |
| 01 Apr 2024 | 19.18 | 20.10 | 19.04 | 19.69 | 19.69 | 3,731,065 |
| 29 Mar 2024 | 18.73 | 19.36 | 18.63 | 19.20 | 19.20 | 1,263,224 |
| 28 Mar 2024 | 18.40 | 18.99 | 18.08 | 18.78 | 18.78 | 1,991,300 |
| 27 Mar 2024 | 18.25 | 18.43 | 18.01 | 18.16 | 18.16 | 1,186,000 |
| 26 Mar 2024 | 18.19 | 18.27 | 17.95 | 18.26 | 18.26 | 1,267,100 |
| 25 Mar 2024 | 18.53 | 18.64 | 18.11 | 18.19 | 18.19 | 1,055,700 |
| 22 Mar 2024 | 18.67 | 18.74 | 18.24 | 18.52 | 18.52 | 1,608,700 |
| 21 Mar 2024 | 18.80 | 18.85 | 18.53 | 18.66 | 18.66 | 1,348,468 |
| 20 Mar 2024 | 18.64 | 18.88 | 18.63 | 18.80 | 18.80 | 975,603 |
| 19 Mar 2024 | 18.95 | 18.95 | 18.72 | 18.74 | 18.74 | 1,280,646 |
| 18 Mar 2024 | 19.32 | 19.34 | 18.80 | 18.97 | 18.97 | 2,550,300 |
| 15 Mar 2024 | 18.98 | 19.42 | 18.75 | 19.28 | 19.28 | 2,414,235 |
| 14 Mar 2024 | 18.58 | 19.00 | 18.45 | 18.95 | 18.95 | 2,471,730 |
| 13 Mar 2024 | 19.16 | 19.36 | 18.51 | 18.59 | 18.59 | 3,853,520 |
| 12 Mar 2024 | 18.73 | 19.50 | 18.50 | 19.40 | 19.40 | 3,770,109 |
| 11 Mar 2024 | 18.61 | 18.86 | 18.28 | 18.73 | 18.73 | 2,144,209 |
| 08 Mar 2024 | 18.71 | 19.00 | 18.63 | 18.69 | 18.69 | 1,953,180 |
| 07 Mar 2024 | 18.78 | 18.89 | 18.47 | 18.60 | 18.60 | 1,889,470 |
| 06 Mar 2024 | 18.23 | 18.73 | 18.10 | 18.67 | 18.67 | 2,333,560 |
| 05 Mar 2024 | 18.10 | 18.29 | 17.87 | 18.23 | 18.23 | 1,504,010 |
| 04 Mar 2024 | 18.20 | 18.25 | 17.80 | 18.18 | 18.18 | 1,686,800 |
| 01 Mar 2024 | 17.91 | 18.06 | 17.52 | 17.98 | 17.98 | 2,165,699 |
| 29 Feb 2024 | 17.50 | 18.27 | 17.38 | 17.88 | 17.88 | 2,828,280 |
| 28 Feb 2024 | 18.58 | 18.58 | 17.63 | 17.70 | 17.70 | 2,833,380 |
| 27 Feb 2024 | 18.68 | 18.74 | 18.29 | 18.67 | 18.67 | 2,998,402 |
| 26 Feb 2024 | 18.35 | 18.93 | 18.32 | 18.89 | 18.89 | 4,614,760 |
| 23 Feb 2024 | 18.15 | 18.29 | 18.08 | 18.18 | 18.18 | 1,642,780 |
| 22 Feb 2024 | 18.48 | 18.53 | 18.02 | 18.20 | 18.20 | 1,656,703 |
| 21 Feb 2024 | 18.66 | 18.96 | 18.36 | 18.40 | 18.40 | 2,153,163 |
| 20 Feb 2024 | 18.60 | 18.99 | 18.18 | 18.94 | 18.94 | 2,330,257 |
| 19 Feb 2024 | 18.08 | 19.00 | 17.92 | 18.98 | 18.98 | 2,520,191 |
| 08 Feb 2024 | 16.83 | 18.27 | 16.38 | 18.20 | 18.20 | 3,470,856 |
| 07 Feb 2024 | 17.16 | 17.39 | 16.62 | 17.22 | 17.22 | 2,545,523 |
| 06 Feb 2024 | 16.51 | 17.96 | 16.05 | 17.45 | 17.45 | 2,293,543 |
| 05 Feb 2024 | 16.56 | 17.20 | 16.15 | 16.86 | 16.86 | 1,815,969 |
| 02 Feb 2024 | 17.01 | 17.27 | 16.42 | 16.76 | 16.76 | 1,371,859 |
| 01 Feb 2024 | 16.86 | 17.30 | 16.62 | 17.04 | 17.04 | 1,789,000 |
| 31 Jan 2024 | 17.31 | 17.40 | 16.73 | 17.30 | 17.30 | 1,441,550 |
| 30 Jan 2024 | 17.30 | 17.74 | 17.08 | 17.35 | 17.35 | 1,351,290 |
| 29 Jan 2024 | 17.59 | 17.94 | 17.48 | 17.59 | 17.59 | 1,735,417 |
| 26 Jan 2024 | 17.68 | 17.80 | 17.40 | 17.44 | 17.44 | 1,200,100 |
| 25 Jan 2024 | 17.05 | 17.93 | 16.94 | 17.68 | 17.68 | 1,718,575 |
| 24 Jan 2024 | 16.59 | 17.21 | 16.53 | 17.05 | 17.05 | 2,055,530 |
| 23 Jan 2024 | 16.30 | 16.88 | 16.08 | 16.61 | 16.61 | 1,744,030 |
| 22 Jan 2024 | 17.33 | 17.49 | 16.41 | 16.48 | 16.48 | 1,998,379 |
| 19 Jan 2024 | 17.61 | 17.61 | 17.23 | 17.34 | 17.34 | 1,630,894 |
| 18 Jan 2024 | 17.80 | 17.87 | 17.18 | 17.60 | 17.60 | 2,522,654 |
| 17 Jan 2024 | 18.12 | 18.17 | 17.72 | 17.80 | 17.80 | 1,662,200 |
| 16 Jan 2024 | 18.23 | 18.33 | 17.86 | 18.12 | 18.12 | 1,756,208 |
| 15 Jan 2024 | 18.29 | 18.34 | 18.02 | 18.20 | 18.20 | 2,488,159 |
| 12 Jan 2024 | 18.15 | 18.57 | 18.15 | 18.29 | 18.29 | 2,094,236 |
| 11 Jan 2024 | 18.17 | 18.46 | 17.86 | 18.15 | 18.15 | 2,385,772 |
| 10 Jan 2024 | 18.63 | 18.80 | 18.11 | 18.27 | 18.27 | 3,328,450 |
| 09 Jan 2024 | 17.74 | 18.62 | 17.64 | 18.52 | 18.52 | 3,671,668 |
| 08 Jan 2024 | 18.02 | 18.02 | 17.58 | 17.74 | 17.74 | 2,209,100 |
| 05 Jan 2024 | 18.13 | 18.60 | 17.90 | 18.02 | 18.02 | 2,992,877 |
| 04 Jan 2024 | 17.57 | 18.29 | 17.48 | 18.27 | 18.27 | 3,799,255 |
| 03 Jan 2024 | 17.80 | 17.80 | 17.43 | 17.61 | 17.61 | 2,488,038 |
| 02 Jan 2024 | 17.36 | 17.85 | 17.29 | 17.68 | 17.68 | 3,052,497 |
| 29 Dec 2023 | 17.32 | 17.55 | 17.12 | 17.36 | 17.36 | 2,732,132 |
| 28 Dec 2023 | 17.62 | 17.65 | 17.20 | 17.27 | 17.27 | 3,465,162 |
| 27 Dec 2023 | 17.02 | 17.78 | 17.02 | 17.60 | 17.60 | 3,601,535 |
| 26 Dec 2023 | 16.93 | 17.35 | 16.89 | 17.26 | 17.26 | 2,350,680 |
| 25 Dec 2023 | 16.92 | 17.17 | 16.71 | 17.15 | 17.15 | 3,063,825 |
| 22 Dec 2023 | 16.49 | 16.99 | 16.37 | 16.80 | 16.80 | 2,209,370 |
| 21 Dec 2023 | 16.38 | 16.58 | 16.05 | 16.54 | 16.54 | 1,261,460 |
| 20 Dec 2023 | 16.17 | 16.47 | 16.10 | 16.37 | 16.37 | 1,328,343 |
| 19 Dec 2023 | 16.04 | 16.12 | 15.80 | 16.07 | 16.07 | 784,758 |
| 18 Dec 2023 | 16.03 | 16.18 | 15.95 | 16.02 | 16.02 | 917,800 |
| 15 Dec 2023 | 16.22 | 16.35 | 15.96 | 16.06 | 16.06 | 814,740 |
| 14 Dec 2023 | 16.01 | 16.39 | 15.97 | 16.23 | 16.23 | 1,616,940 |
| 13 Dec 2023 | 15.93 | 16.12 | 15.73 | 16.01 | 16.01 | 1,428,709 |
| 12 Dec 2023 | 15.94 | 15.97 | 15.64 | 15.92 | 15.92 | 1,701,200 |
| 11 Dec 2023 | 15.82 | 15.99 | 15.41 | 15.94 | 15.94 | 3,546,450 |
| 08 Dec 2023 | 15.93 | 16.13 | 15.76 | 15.89 | 15.89 | 3,010,267 |
| 07 Dec 2023 | 16.47 | 16.70 | 15.88 | 15.97 | 15.97 | 1,946,018 |
| 06 Dec 2023 | 16.59 | 16.80 | 16.44 | 16.49 | 16.49 | 896,400 |
| 05 Dec 2023 | 16.60 | 16.79 | 16.52 | 16.60 | 16.60 | 1,151,500 |
| 04 Dec 2023 | 16.67 | 16.71 | 16.45 | 16.59 | 16.59 | 1,094,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.