Guangdong LingXiao Pump Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.220	24.780	24.030	24.150	18.356	2,434,003
2022-01-28	23.670	24.200	23.240	23.980	18.226	2,137,328
2022-01-27	23.520	23.780	23.130	23.670	17.991	1,901,851
2022-01-26	23.350	23.860	23.320	23.700	18.014	1,200,207
2022-01-25	23.430	24.070	23.400	23.460	17.831	1,653,759
2022-01-24	23.500	23.690	23.100	23.590	17.930	1,031,752
2022-01-21	23.410	23.550	22.990	23.350	17.747	1,656,808
2022-01-20	24.540	24.630	22.880	23.470	17.839	4,123,743
2022-01-19	24.360	24.680	24.170	24.510	18.629	1,514,160
2022-01-18	24.320	24.700	24.000	24.330	18.492	1,839,924
2022-01-17	24.000	24.720	24.000	24.320	18.485	2,251,728
2022-01-14	24.350	24.490	23.970	24.000	18.242	2,113,081
2022-01-13	25.150	25.250	24.200	24.360	18.515	2,393,928
2022-01-12	24.730	25.350	24.100	25.130	19.100	3,877,173
2022-01-11	25.460	25.650	24.490	24.610	18.705	2,400,172
2022-01-10	25.280	25.900	25.150	25.400	19.306	1,901,185
2022-01-07	26.570	26.840	25.400	25.420	19.321	2,337,362
2022-01-06	26.410	27.280	26.230	26.350	20.028	1,616,501
2022-01-05	27.330	27.500	26.330	26.600	20.218	2,470,495
2022-01-04	27.970	28.020	26.710	27.250	20.712	1,633,635
2021-12-31	27.450	28.090	27.190	27.970	21.259	2,030,804
2021-12-30	27.640	27.640	27.010	27.360	20.795	1,693,138
2021-12-29	27.460	28.010	27.110	27.460	20.871	1,596,107
2021-12-28	26.990	27.540	26.730	27.300	20.750	1,735,650
2021-12-27	27.590	27.960	26.520	26.850	20.408	2,129,435
2021-12-24	28.070	28.070	27.200	27.590	20.970	1,608,435
2021-12-23	27.200	28.400	26.650	27.790	21.122	3,353,055
2021-12-22	27.030	27.350	26.280	27.200	20.674	2,258,610
2021-12-21	25.690	27.330	25.410	27.030	20.545	3,581,592
2021-12-20	25.790	25.990	25.240	25.570	19.435	2,085,808
2021-12-17	26.040	26.140	25.570	25.800	19.610	2,620,418
2021-12-16	24.990	26.400	24.600	26.290	19.982	5,490,778
2021-12-15	26.020	26.330	24.250	24.850	18.888	7,238,722
2021-12-14	23.200	25.510	23.100	25.510	19.389	8,234,531
2021-12-13	22.830	23.260	22.660	23.190	17.626	2,007,217
2021-12-10	22.200	23.060	22.150	22.880	17.390	2,437,501
2021-12-09	22.090	22.280	22.020	22.240	16.904	1,328,228
2021-12-08	22.080	22.290	21.920	22.090	16.790	1,292,903
2021-12-07	22.510	22.740	21.740	22.070	16.775	2,204,434
2021-12-06	22.360	22.730	22.020	22.500	17.101	1,183,456
2021-12-03	21.900	22.280	21.900	22.260	16.919	1,248,871
2021-12-02	22.100	22.280	21.800	21.900	16.645	956,575
2021-12-01	21.990	22.160	21.500	22.110	16.805	1,167,019
2021-11-30	21.950	22.160	21.720	21.990	16.714	1,375,768
2021-11-29	22.640	22.640	21.660	21.850	16.607	2,665,697
2021-11-26	23.070	23.300	22.520	22.680	17.238	1,493,986
2021-11-25	23.430	23.540	22.900	22.930	17.428	1,425,460
2021-11-24	23.800	23.880	23.180	23.560	17.907	1,499,293
2021-11-23	23.880	24.180	23.540	23.800	18.090	1,652,743
2021-11-22	24.150	24.480	23.610	23.870	18.143	3,171,988
2021-11-19	23.190	23.880	22.780	23.870	18.143	2,139,475
2021-11-18	22.850	23.250	22.600	23.180	17.618	1,746,832
2021-11-17	23.000	23.160	22.510	22.960	17.451	1,443,219
2021-11-16	23.160	23.490	22.650	23.170	17.611	2,085,460
2021-11-15	23.800	24.180	23.000	23.160	17.603	2,105,508
2021-11-12	23.460	23.980	23.120	23.790	18.082	1,846,328
2021-11-11	23.380	23.480	23.080	23.480	17.846	1,313,300
2021-11-10	23.300	24.280	22.960	23.290	17.702	1,799,377
2021-11-09	23.250	23.490	22.700	23.310	17.717	1,394,199
2021-11-08	22.270	23.380	22.040	23.050	17.519	2,292,308

← NewerPage 20 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.