Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.270	15.480	15.250	15.360	12.240	1,455,356
2023-04-27	15.500	15.600	15.130	15.330	12.216	1,799,220
2023-04-26	15.840	15.840	15.400	15.500	12.352	1,887,959
2023-04-25	15.660	15.830	15.530	15.730	12.535	1,356,377
2023-04-24	15.600	15.900	15.500	15.730	12.535	1,158,920
2023-04-21	15.990	15.990	15.550	15.590	12.423	960,040
2023-04-20	15.810	15.950	15.740	15.880	12.654	923,720
2023-04-19	16.110	16.110	15.850	15.900	12.670	868,558
2023-04-18	16.160	16.160	15.970	16.020	12.766	856,865
2023-04-17	15.850	16.150	15.820	16.100	12.830	1,283,662
2023-04-14	15.820	15.990	15.780	15.820	12.607	801,144
2023-04-13	16.120	16.120	15.760	15.820	12.607	1,319,200
2023-04-12	15.570	16.050	15.540	16.040	12.782	2,811,720
2023-04-11	16.000	16.000	15.430	15.570	12.407	2,847,146
2023-04-10	16.100	16.210	15.880	15.910	12.678	1,366,220
2023-04-07	16.360	16.360	15.880	16.090	12.822	1,223,469
2023-04-06	15.920	15.970	15.850	15.900	12.670	801,043
2023-04-04	16.130	16.150	15.850	15.910	12.678	1,986,205
2023-04-03	16.000	16.140	15.970	16.100	12.830	1,062,200
2023-03-31	15.880	16.060	15.730	16.040	12.782	1,386,480
2023-03-30	15.690	15.900	15.570	15.900	12.670	963,966
2023-03-29	15.700	15.740	15.580	15.680	12.495	790,769
2023-03-28	15.810	15.810	15.600	15.600	12.431	1,046,059
2023-03-27	15.880	15.930	15.630	15.810	12.599	1,035,201
2023-03-24	15.890	15.900	15.780	15.870	12.646	928,049
2023-03-23	15.800	15.930	15.690	15.840	12.622	1,439,613
2023-03-22	15.830	15.940	15.780	15.880	12.654	1,049,930
2023-03-21	15.730	15.780	15.550	15.780	12.575	1,364,654
2023-03-20	15.680	15.840	15.400	15.730	12.535	1,292,182
2023-03-17	15.630	15.730	15.550	15.640	12.463	1,117,610
2023-03-16	15.780	15.780	15.500	15.610	12.439	1,576,931
2023-03-15	15.810	15.980	15.700	15.800	12.591	1,546,474
2023-03-14	16.100	16.100	15.600	15.720	12.527	1,401,600
2023-03-13	16.090	16.180	15.780	16.010	12.758	1,547,845
2023-03-10	16.310	16.310	16.110	16.120	12.846	886,830
2023-03-09	16.230	16.450	16.120	16.340	13.021	935,093
2023-03-08	16.140	16.250	16.030	16.150	12.869	1,158,970
2023-03-07	16.610	16.610	16.160	16.180	12.893	1,575,660
2023-03-06	16.630	16.660	16.380	16.590	13.220	1,311,153
2023-03-03	16.850	16.950	16.440	16.630	13.252	2,150,006
2023-03-02	16.990	17.250	16.830	16.920	13.483	1,843,611
2023-03-01	16.890	16.970	16.710	16.960	13.515	1,251,317
2023-02-28	16.850	17.000	16.700	16.850	13.427	1,058,892
2023-02-27	17.220	17.270	16.790	16.870	13.443	1,387,674
2023-02-24	17.570	17.580	17.050	17.160	13.674	1,473,534
2023-02-23	17.560	17.670	17.350	17.430	13.889	1,005,382
2023-02-22	17.500	17.650	17.410	17.600	14.025	835,280
2023-02-21	17.580	17.700	17.420	17.540	13.977	757,953
2023-02-20	17.400	17.620	17.170	17.500	13.945	830,788
2023-02-17	17.520	17.630	17.290	17.290	13.778	760,483
2023-02-16	17.810	17.940	17.230	17.470	13.921	1,238,490
2023-02-15	17.800	17.800	17.520	17.690	14.097	855,721
2023-02-14	17.800	17.850	17.670	17.770	14.160	492,626
2023-02-13	17.440	17.750	17.400	17.740	14.136	868,677
2023-02-10	17.400	17.470	17.310	17.400	13.866	514,330
2023-02-09	17.310	17.420	17.150	17.410	13.874	619,266
2023-02-08	17.410	17.450	17.280	17.360	13.834	706,180
2023-02-07	17.230	17.300	17.100	17.300	13.786	700,230
2023-02-06	17.300	17.330	17.050	17.190	13.698	780,496
2023-02-03	17.310	17.380	17.030	17.280	13.770	833,856

← NewerPage 15 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.