Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.170	21.340	20.150	20.930	15.908	2,105,168
2022-05-06	20.190	20.530	19.890	20.260	15.399	2,625,559
2022-05-05	20.020	20.880	19.400	20.670	15.711	3,098,780
2022-04-29	18.360	19.440	18.320	19.300	14.669	1,898,812
2022-04-28	18.750	18.750	17.620	18.200	13.833	2,223,153
2022-04-27	18.130	18.790	17.540	18.670	14.190	2,632,928
2022-04-26	18.840	19.090	17.810	18.670	14.190	3,108,325
2022-04-25	19.460	19.460	18.680	18.920	14.380	2,210,504
2022-04-22	19.550	19.990	18.960	19.450	14.783	1,907,116
2022-04-21	19.980	20.000	19.310	19.550	14.859	2,222,811
2022-04-20	20.200	20.400	19.710	19.930	15.148	4,340,253
2022-04-19	19.350	19.400	18.900	19.260	14.639	1,287,380
2022-04-18	18.440	19.200	18.370	19.110	14.525	945,300
2022-04-15	18.750	18.850	18.290	18.700	14.213	825,954
2022-04-14	18.950	18.980	18.540	18.770	14.266	748,691
2022-04-13	18.680	18.940	18.460	18.690	14.206	811,940
2022-04-12	18.560	18.990	18.200	18.870	14.342	1,507,310
2022-04-11	19.740	19.880	18.500	18.560	14.107	2,445,883
2022-04-08	19.660	19.800	18.920	19.720	14.988	3,082,433
2022-04-07	20.760	20.780	19.680	19.710	14.981	3,041,687
2022-04-06	21.610	21.610	20.500	20.790	15.802	2,140,200
2022-04-01	21.740	21.890	21.550	21.650	16.455	619,320
2022-03-31	21.830	22.260	21.620	21.920	16.661	788,940
2022-03-30	21.420	21.990	21.320	21.920	16.661	712,224
2022-03-29	22.210	22.210	21.130	21.380	16.250	1,432,938
2022-03-28	22.000	22.240	21.650	22.010	16.729	682,437
2022-03-25	22.240	22.510	22.200	22.280	16.934	435,960
2022-03-24	22.380	22.440	22.110	22.230	16.896	471,624
2022-03-23	22.480	22.750	22.160	22.510	17.109	863,265
2022-03-22	22.610	22.620	22.330	22.470	17.079	427,474
2022-03-21	22.430	22.770	22.250	22.610	17.185	787,252
2022-03-18	22.170	22.450	21.930	22.420	17.041	652,823
2022-03-17	22.350	22.560	22.100	22.310	16.957	1,019,640
2022-03-16	21.800	22.200	21.150	22.090	16.790	1,128,764
2022-03-15	22.300	22.300	21.290	21.570	16.395	1,467,019
2022-03-14	23.040	23.050	22.320	22.340	16.980	791,520
2022-03-11	23.020	23.180	22.410	23.030	17.504	1,063,846
2022-03-10	23.530	23.730	22.840	23.010	17.489	1,098,515
2022-03-09	22.930	23.400	22.280	23.200	17.633	1,484,891
2022-03-08	23.780	23.950	22.910	22.940	17.436	1,709,678
2022-03-07	24.170	24.300	23.660	23.800	18.090	999,982
2022-03-04	24.000	24.490	23.640	24.240	18.424	1,191,481
2022-03-03	25.100	25.100	24.070	24.130	18.340	1,939,419
2022-03-02	25.890	25.890	24.920	25.100	19.078	2,630,134
2022-03-01	24.850	25.880	24.690	25.880	19.670	3,236,978
2022-02-28	24.770	24.940	24.500	24.710	18.781	1,358,828
2022-02-25	24.500	24.940	24.500	24.700	18.774	1,228,730
2022-02-24	24.740	24.980	24.040	24.530	18.644	2,037,895
2022-02-23	24.300	24.670	24.100	24.590	18.690	1,688,320
2022-02-22	24.340	24.460	23.820	24.190	18.386	1,419,687
2022-02-21	23.740	24.320	23.530	24.240	18.424	1,137,601
2022-02-18	23.440	23.750	23.260	23.690	18.006	910,759
2022-02-17	24.110	24.190	23.200	23.680	17.998	2,096,612
2022-02-16	24.460	24.460	24.050	24.200	18.394	1,298,592
2022-02-15	24.220	24.250	23.560	24.250	18.432	1,306,976
2022-02-14	23.350	24.390	23.070	23.870	18.143	1,935,768
2022-02-11	24.120	24.180	23.420	23.540	17.892	2,095,389
2022-02-10	24.890	24.890	24.070	24.120	18.333	2,880,163
2022-02-09	24.800	24.970	24.500	24.850	18.888	2,177,983
2022-02-08	24.490	24.960	24.330	24.800	18.850	2,627,578

← NewerPage 19 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.