Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.150	15.650	15.150	15.490	12.344	1,345,299
2022-11-01	14.990	15.250	14.920	15.250	12.152	1,556,699
2022-10-31	14.840	15.520	14.770	15.020	11.969	2,254,988
2022-10-28	16.120	16.130	15.370	15.390	12.264	1,084,900
2022-10-27	16.180	16.240	16.060	16.120	12.846	698,440
2022-10-26	16.040	16.230	15.920	16.120	12.846	864,129
2022-10-25	15.790	16.230	15.340	16.040	12.782	1,522,000
2022-10-24	16.160	16.230	15.800	15.800	12.591	1,655,823
2022-10-21	16.480	16.650	16.150	16.160	12.877	1,965,212
2022-10-20	16.400	16.750	16.250	16.500	13.148	1,561,735
2022-10-19	16.950	17.040	16.580	16.580	13.212	2,052,677
2022-10-18	17.030	17.570	16.980	17.180	13.690	3,118,231
2022-10-17	16.880	16.950	16.440	16.950	13.507	2,416,064
2022-10-14	16.600	16.970	16.450	16.950	13.507	3,288,302
2022-10-13	16.530	16.820	16.320	16.520	13.164	3,002,134
2022-10-12	17.040	17.070	15.900	16.800	13.387	5,306,565
2022-10-11	19.230	19.270	17.230	17.380	13.850	7,963,262
2022-10-10	20.390	20.410	18.550	18.690	14.894	7,751,623
2022-09-30	18.340	20.080	18.340	20.080	16.001	9,076,885
2022-09-29	17.830	18.440	17.480	18.250	14.543	1,599,876
2022-09-28	18.030	18.030	17.660	17.670	14.081	632,118
2022-09-27	17.800	18.000	17.560	17.940	14.296	593,808
2022-09-26	17.800	18.140	17.450	17.800	14.184	646,499
2022-09-23	18.890	18.890	17.710	17.820	14.200	1,858,802
2022-09-22	18.390	18.900	18.360	18.900	15.061	734,226
2022-09-21	18.400	18.690	18.010	18.560	14.790	530,860
2022-09-20	18.620	18.770	18.400	18.450	14.702	485,717
2022-09-19	18.730	18.730	18.370	18.600	14.822	478,898
2022-09-16	18.570	18.830	18.330	18.780	14.965	973,757
2022-09-15	18.990	19.010	18.380	18.570	14.798	912,149
2022-09-14	18.850	18.950	18.750	18.870	15.037	606,900
2022-09-13	19.230	19.380	18.910	19.120	15.236	1,075,593
2022-09-09	19.400	19.470	19.080	19.270	15.356	922,963
2022-09-08	19.090	19.500	18.930	19.490	15.531	2,035,193
2022-09-07	18.810	19.070	18.680	18.920	15.077	922,979
2022-09-06	18.750	18.960	18.560	18.780	14.965	1,414,960
2022-09-05	18.920	18.920	18.260	18.750	14.941	2,155,229
2022-09-02	19.210	19.350	18.810	18.910	15.069	1,508,206
2022-09-01	19.700	19.920	19.120	19.200	15.300	1,996,085
2022-08-31	20.650	20.660	19.450	19.740	15.730	2,637,723
2022-08-30	21.460	21.500	20.590	20.790	16.567	3,068,905
2022-08-29	21.000	22.050	20.930	22.010	17.539	1,680,753
2022-08-26	21.650	21.680	21.300	21.320	16.989	1,182,130
2022-08-25	21.400	21.660	20.580	21.570	17.189	2,123,591
2022-08-24	21.760	22.100	21.000	21.300	16.973	2,810,552
2022-08-23	21.210	22.100	21.210	21.850	17.412	3,294,929
2022-08-22	21.830	21.930	21.130	21.320	16.989	2,917,889
2022-08-19	20.920	22.500	20.510	21.900	17.451	5,799,261
2022-08-18	20.450	20.980	20.100	20.920	16.671	3,657,072
2022-08-17	20.070	20.670	20.050	20.280	16.161	2,871,788
2022-08-16	19.500	20.650	19.440	20.060	15.985	3,115,048
2022-08-15	19.400	19.530	19.120	19.520	15.555	1,594,596
2022-08-12	20.480	20.480	18.990	19.330	15.404	4,741,767
2022-08-11	20.350	20.680	20.150	20.480	16.320	2,000,001
2022-08-10	20.100	20.310	20.000	20.250	16.137	1,358,267
2022-08-09	19.930	20.120	19.730	20.080	16.001	865,734
2022-08-08	19.780	19.960	19.400	19.880	15.842	897,765
2022-08-05	19.610	19.780	19.160	19.760	15.746	959,874
2022-08-04	19.690	19.870	19.230	19.650	15.659	946,906
2022-08-03	19.970	20.100	19.220	19.800	15.778	1,479,528

← NewerPage 17 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.