Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.370	16.660	16.260	16.520	14.054	1,144,745
2023-07-27	16.480	16.480	16.280	16.360	13.918	735,687
2023-07-26	16.340	16.550	16.190	16.310	13.876	829,590
2023-07-25	16.180	16.360	16.000	16.330	13.893	1,367,840
2023-07-24	16.020	16.190	15.750	16.010	13.621	1,116,500
2023-07-21	16.180	16.280	15.950	15.980	13.595	841,982
2023-07-20	16.130	16.370	15.930	16.190	13.774	1,858,825
2023-07-19	16.080	16.190	15.960	16.130	13.723	1,300,216
2023-07-18	16.030	16.050	15.890	16.020	13.629	797,118
2023-07-17	16.240	16.240	15.870	15.990	13.604	1,323,700
2023-07-14	16.200	16.480	16.080	16.160	13.748	1,597,752
2023-07-13	16.540	16.590	16.170	16.220	13.799	2,332,382
2023-07-12	16.820	16.820	16.300	16.540	14.071	4,616,273
2023-07-11	15.600	16.970	15.440	16.820	14.310	6,649,725
2023-07-10	15.290	15.680	15.160	15.640	13.306	2,511,390
2023-07-07	15.280	15.370	15.130	15.280	12.999	671,878
2023-07-06	15.250	15.340	15.080	15.280	12.999	967,150
2023-07-05	15.240	15.270	15.110	15.180	12.914	802,440
2023-07-04	15.120	15.300	15.120	15.180	12.914	748,510
2023-07-03	15.220	15.370	15.140	15.220	12.948	1,324,000
2023-06-30	15.010	15.280	14.880	15.250	12.974	1,841,507
2023-06-29	14.450	15.040	14.420	14.930	12.702	2,357,920
2023-06-28	14.360	14.470	14.170	14.420	12.268	798,500
2023-06-27	13.900	14.380	13.880	14.340	12.200	1,222,721
2023-06-26	14.210	14.210	13.920	13.950	11.868	1,008,340
2023-06-21	14.190	14.290	14.080	14.080	11.979	864,400
2023-06-20	14.180	14.290	14.080	14.230	12.106	780,559
2023-06-19	14.470	14.470	14.150	14.180	12.064	1,220,050
2023-06-16	14.230	14.480	14.120	14.430	12.276	1,491,380
2023-06-15	14.150	14.190	14.010	14.140	12.030	782,188
2023-06-14	14.100	14.140	13.970	14.070	11.970	698,632
2023-06-13	14.100	14.160	13.980	14.060	11.962	832,740
2023-06-12	13.930	14.110	13.680	14.100	11.996	1,298,421
2023-06-09	14.140	14.140	13.880	13.960	11.876	938,109
2023-06-08	14.340	14.340	14.010	14.070	11.970	1,450,612
2023-06-07	14.530	14.530	14.280	14.300	12.166	600,563
2023-06-06	14.840	14.840	14.400	14.430	12.276	1,457,160
2023-06-05	14.930	14.930	14.680	14.780	12.574	562,280
2023-06-02	14.700	14.840	14.560	14.800	12.591	876,790
2023-06-01	14.700	14.740	14.410	14.560	12.387	837,300
2023-05-31	14.690	14.840	14.580	14.640	12.455	972,800
2023-05-30	14.710	15.110	14.640	14.670	12.481	1,716,800
2023-05-29	14.750	14.840	14.510	14.590	12.412	1,110,378
2023-05-26	14.960	14.960	14.480	14.710	12.515	1,384,976
2023-05-25	14.690	14.770	14.450	14.600	12.421	890,687
2023-05-24	14.750	14.890	14.650	14.700	12.506	526,171
2023-05-23	14.980	14.980	14.700	14.740	12.540	868,383
2023-05-22	14.970	14.980	14.700	14.920	12.693	1,042,578
2023-05-19	14.960	15.060	14.720	14.930	12.702	828,987
2023-05-18	14.690	15.080	14.670	14.950	12.719	1,903,267
2023-05-17	14.510	14.720	14.200	14.680	12.489	2,293,891
2023-05-16	15.720	15.910	15.590	15.790	12.583	2,601,977
2023-05-15	15.640	15.700	15.380	15.670	12.487	1,484,849
2023-05-12	15.650	15.830	15.400	15.540	12.383	1,476,700
2023-05-11	15.620	15.750	15.570	15.620	12.447	913,507
2023-05-10	16.000	16.120	15.500	15.620	12.447	1,888,403
2023-05-09	15.470	16.090	15.440	15.890	12.662	2,257,591
2023-05-08	15.660	15.760	15.360	15.610	12.439	1,054,374
2023-05-05	15.200	15.640	15.100	15.530	12.375	1,537,854
2023-05-04	14.950	15.530	14.800	15.160	12.081	2,160,160

← NewerPage 14 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.