Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.300	17.530	17.200	17.400	13.866	972,341
2023-02-01	17.280	17.330	17.160	17.220	13.722	1,050,261
2023-01-31	17.010	17.270	16.950	17.180	13.690	771,100
2023-01-30	16.900	17.140	16.880	17.090	13.619	939,951
2023-01-20	16.840	16.900	16.720	16.790	13.379	575,106
2023-01-19	16.690	16.830	16.610	16.770	13.364	583,450
2023-01-18	16.730	16.830	16.680	16.730	13.332	607,100
2023-01-17	16.640	16.840	16.600	16.760	13.356	1,012,470
2023-01-16	16.510	16.690	16.480	16.620	13.244	663,712
2023-01-13	16.650	16.650	16.300	16.510	13.156	612,120
2023-01-12	16.340	16.610	16.340	16.500	13.148	716,762
2023-01-11	16.680	16.680	16.260	16.340	13.021	831,400
2023-01-10	16.640	16.680	16.490	16.630	13.252	882,705
2023-01-09	16.650	16.750	16.520	16.590	13.220	774,910
2023-01-06	16.670	16.710	16.500	16.520	13.164	669,626
2023-01-05	16.750	16.750	16.560	16.640	13.260	617,755
2023-01-04	16.540	16.720	16.450	16.670	13.284	769,857
2023-01-03	16.590	16.700	16.420	16.540	13.180	928,245
2022-12-30	16.440	16.770	16.360	16.610	13.236	1,010,482
2022-12-29	16.320	16.450	16.210	16.340	13.021	452,076
2022-12-28	16.170	16.370	16.080	16.300	12.989	532,431
2022-12-27	16.020	16.230	15.820	16.190	12.901	558,886
2022-12-26	15.570	16.100	15.550	15.940	12.702	631,363
2022-12-23	15.500	15.760	15.410	15.570	12.407	552,200
2022-12-22	15.850	15.870	15.430	15.500	12.352	715,039
2022-12-21	15.900	15.990	14.290	15.760	12.559	970,739
2022-12-20	16.130	16.220	15.770	15.880	12.654	864,969
2022-12-19	16.710	16.710	16.060	16.130	12.854	1,020,010
2022-12-16	16.560	16.750	16.510	16.710	13.316	642,073
2022-12-15	16.620	16.750	16.600	16.700	13.308	642,523
2022-12-14	16.700	16.770	16.550	16.620	13.244	539,040
2022-12-13	16.950	16.980	16.660	16.690	13.300	824,500
2022-12-12	16.950	17.200	16.780	16.980	13.531	1,569,850
2022-12-09	16.860	16.920	16.710	16.880	13.451	1,152,183
2022-12-08	16.850	17.150	16.640	16.910	13.475	1,724,242
2022-12-07	16.600	16.870	16.450	16.840	13.419	1,928,313
2022-12-06	16.690	16.780	16.500	16.590	13.220	920,400
2022-12-05	16.380	16.750	16.380	16.700	13.308	1,555,406
2022-12-02	16.420	16.460	16.280	16.380	13.053	990,598
2022-12-01	16.340	16.550	16.330	16.430	13.093	2,149,759
2022-11-30	16.380	16.530	16.250	16.310	12.997	842,191
2022-11-29	16.100	16.450	16.100	16.390	13.061	937,953
2022-11-28	16.230	16.230	15.950	16.190	12.901	975,090
2022-11-25	16.250	16.290	16.150	16.240	12.941	551,320
2022-11-24	16.300	16.410	16.210	16.310	12.997	723,610
2022-11-23	16.350	16.430	15.970	16.220	12.925	1,331,190
2022-11-22	16.400	16.700	16.200	16.460	13.117	2,064,837
2022-11-21	16.300	16.540	16.050	16.430	13.093	1,144,640
2022-11-18	16.370	16.460	16.130	16.440	13.101	1,730,130
2022-11-17	16.240	16.490	16.040	16.380	13.053	1,316,888
2022-11-16	16.320	16.580	16.210	16.240	12.941	1,572,740
2022-11-15	15.700	16.370	15.610	16.280	12.973	2,695,484
2022-11-14	15.540	15.750	15.450	15.730	12.535	2,812,516
2022-11-11	15.670	15.790	15.400	15.430	12.296	2,788,969
2022-11-10	15.610	15.610	15.370	15.450	12.312	1,034,177
2022-11-09	15.590	15.740	15.510	15.640	12.463	970,889
2022-11-08	15.730	15.760	15.450	15.560	12.399	1,018,944
2022-11-07	15.470	15.780	15.310	15.730	12.535	1,740,750
2022-11-04	15.150	15.500	15.080	15.450	12.312	2,227,419
2022-11-03	15.380	15.500	15.090	15.100	12.033	2,592,301

← NewerPage 16 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.