Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.500	20.510	19.620	19.990	15.929	1,554,740
2022-08-01	20.150	20.390	19.830	20.200	16.097	1,880,066
2022-07-29	19.850	20.350	19.660	19.790	15.770	657,824
2022-07-28	19.800	19.870	19.540	19.850	15.818	750,353
2022-07-27	19.470	19.920	19.310	19.680	15.682	417,340
2022-07-26	19.240	19.790	18.880	19.480	15.523	584,720
2022-07-25	19.840	19.840	19.130	19.210	15.308	866,530
2022-07-22	19.830	20.080	19.550	19.640	15.651	789,736
2022-07-21	19.680	20.090	19.550	19.920	15.874	1,323,542
2022-07-20	19.580	19.730	19.330	19.720	15.714	773,654
2022-07-19	19.100	19.420	19.060	19.420	15.475	774,060
2022-07-18	18.840	19.290	18.840	19.210	15.308	860,422
2022-07-15	19.120	19.180	18.910	18.930	15.085	666,682
2022-07-14	19.260	19.440	19.060	19.130	15.244	902,975
2022-07-13	19.220	19.480	19.140	19.400	15.459	599,620
2022-07-12	19.390	19.500	19.130	19.180	15.284	730,870
2022-07-11	19.760	19.890	19.280	19.390	15.451	1,035,222
2022-07-08	20.010	20.240	19.780	19.810	15.786	994,157
2022-07-07	20.000	20.480	19.820	20.070	15.993	915,796
2022-07-06	19.770	20.190	19.660	19.990	15.929	1,277,734
2022-07-05	20.000	20.170	19.680	19.800	15.778	1,582,990
2022-07-04	20.310	20.330	19.830	20.000	15.937	1,454,913
2022-07-01	20.490	20.490	20.060	20.230	16.121	1,360,453
2022-06-30	20.350	20.580	20.130	20.490	16.328	1,926,890
2022-06-29	20.750	20.940	20.390	20.400	16.256	1,632,597
2022-06-28	21.050	21.140	20.700	20.950	16.694	2,092,039
2022-06-27	21.000	21.190	20.750	21.150	16.854	2,033,017
2022-06-24	20.680	20.970	20.520	20.820	16.591	1,538,106
2022-06-23	20.470	20.760	20.260	20.690	16.487	1,343,043
2022-06-22	20.480	20.700	20.250	20.490	16.328	1,112,700
2022-06-21	21.150	21.180	20.240	20.480	16.320	1,651,520
2022-06-20	20.630	21.000	20.590	20.760	16.543	2,043,351
2022-06-17	20.280	20.580	20.110	20.500	16.336	1,482,582
2022-06-16	20.560	20.670	20.280	20.390	16.248	1,438,476
2022-06-15	21.060	21.430	20.500	20.560	16.384	2,856,214
2022-06-14	20.500	20.990	20.170	20.970	16.710	2,388,553
2022-06-13	20.290	20.850	20.280	20.530	16.360	1,377,538
2022-06-10	19.690	20.440	19.510	20.330	16.200	1,748,053
2022-06-09	19.860	19.980	19.600	19.690	15.690	903,574
2022-06-08	19.880	20.270	19.560	20.010	15.945	1,797,680
2022-06-07	20.260	20.280	19.710	19.790	15.770	1,357,545
2022-06-06	19.950	20.440	19.700	20.200	16.097	1,637,839
2022-06-02	20.010	20.010	19.720	19.860	15.826	1,556,900
2022-06-01	19.780	20.130	19.540	20.010	15.945	1,410,660
2022-05-31	19.620	19.830	19.360	19.780	15.762	1,064,799
2022-05-30	19.540	19.670	19.390	19.570	15.595	1,108,291
2022-05-27	19.750	19.950	19.390	19.520	15.555	1,527,284
2022-05-26	19.810	20.050	19.530	19.850	15.818	1,575,600
2022-05-25	19.350	19.950	19.030	19.780	15.762	1,556,998
2022-05-24	20.650	20.650	19.430	19.520	15.555	3,029,578
2022-05-23	21.230	21.650	21.110	21.650	16.455	1,814,155
2022-05-20	21.230	21.280	20.800	21.240	16.144	1,611,416
2022-05-19	20.700	21.190	20.590	20.990	15.954	1,352,596
2022-05-18	21.740	21.800	20.920	21.000	15.961	1,566,320
2022-05-17	21.720	22.190	21.580	21.700	16.493	2,202,464
2022-05-16	21.260	21.500	20.900	21.410	16.273	2,740,997
2022-05-13	20.860	21.280	20.860	21.170	16.091	1,798,790
2022-05-12	20.800	21.150	20.620	20.840	15.840	1,595,795
2022-05-11	20.910	21.430	20.800	20.980	15.946	2,484,728
2022-05-10	20.650	21.150	20.510	20.940	15.916	2,391,681

← NewerPage 18 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.