Yunnan Lincang Xinyuan Germanium Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	77.290	78.000	73.010	76.710	76.710	34,273,246
2026-10-16	81.830	82.000	77.720	78.680	78.680	29,353,278
2026-10-15	80.200	82.240	78.840	80.340	80.340	36,372,309
2026-10-14	85.810	86.500	82.000	82.160	82.160	34,356,781
2026-10-13	76.000	87.940	75.480	85.620	85.620	61,237,020
2026-10-12	86.000	86.110	80.010	80.700	80.700	43,197,016
2026-10-09	83.150	88.000	79.800	87.860	87.860	52,526,730
2026-10-08	88.010	91.080	84.130	85.710	85.710	38,265,805
2026-09-30	88.200	90.840	86.100	86.870	86.870	31,019,721
2026-09-29	86.810	87.990	85.400	87.160	87.160	25,214,516
2026-09-28	90.900	92.000	85.600	87.770	87.770	39,971,254
2026-09-24	92.580	95.830	91.500	91.630	91.630	37,947,551
2026-09-23	93.500	95.480	92.640	94.390	94.390	40,294,195
2026-09-22	96.190	97.860	94.010	94.740	94.740	65,968,625
2026-09-21	94.000	95.580	92.850	93.490	93.490	45,947,652
2026-09-18	94.410	94.900	91.460	93.500	93.500	51,419,762
2026-09-17	96.000	97.880	92.400	92.940	92.940	70,343,938
2026-09-16	90.300	95.550	89.900	94.590	94.590	64,597,789
2026-09-15	90.780	92.950	89.600	90.270	90.270	38,523,914
2026-09-14	86.050	91.810	85.420	90.250	90.250	43,274,254
2026-09-11	88.130	89.380	85.080	88.430	88.430	40,702,738
2026-09-10	90.730	91.550	89.650	90.040	90.040	30,077,580
2026-09-09	94.000	94.750	90.650	91.430	91.430	54,614,480
2026-09-08	92.820	93.200	89.500	90.050	90.050	43,623,184
2026-09-07	88.780	92.550	88.200	92.000	92.000	52,530,234
2026-09-04	92.050	93.180	86.380	87.090	87.090	52,279,398
2026-09-03	93.560	93.990	90.300	91.600	91.600	34,846,867
2026-09-02	94.090	95.360	92.050	92.230	92.230	36,102,426
2026-09-01	100.71	100.99	94.000	94.900	94.900	54,226,148
2026-08-31	95.600	101.75	95.030	100.70	100.70	50,788,711
2026-08-28	102.98	105.55	99.360	99.660	99.660	75,239,227
2026-08-27	94.510	102.82	93.600	101.36	101.36	85,649,648
2026-08-26	94.230	95.110	91.000	93.470	93.470	40,924,500
2026-08-25	90.610	95.370	90.610	94.230	94.230	59,060,559
2026-08-24	103.60	103.78	92.180	95.370	95.370	85,345,141
2026-08-21	103.00	105.00	99.690	100.88	100.88	61,238,715
2026-08-20	102.91	105.50	97.000	103.56	103.56	79,841,398
2026-08-19	103.06	110.50	103.06	104.70	104.70	103,568,539
2026-08-18	110.01	113.00	107.10	108.30	108.30	95,635,875
2026-08-17	104.70	109.66	102.77	109.65	109.65	109,482,055
2026-08-14	100.83	105.50	99.000	101.59	101.59	78,117,383
2026-08-13	105.00	106.70	100.00	100.21	100.21	101,245,297
2026-08-12	100.31	108.20	99.000	105.98	105.98	106,826,461
2026-08-11	97.920	104.58	96.800	100.28	100.28	94,025,438
2026-08-10	104.60	105.80	98.680	102.58	102.58	135,268,859
2026-08-07	97.000	100.08	95.500	100.08	100.08	119,307,695
2026-08-06	89.000	90.980	88.000	90.980	90.980	78,157,352
2026-08-05	82.700	82.710	81.910	82.710	82.710	31,120,500
2026-08-04	71.000	75.190	70.800	75.190	75.190	39,283,598
2026-08-03	68.050	71.850	67.690	68.350	68.350	75,742,750
2026-07-31	67.980	67.980	66.260	66.950	66.950	57,033,512
2026-07-30	66.360	68.750	60.830	61.800	61.800	62,478,641
2026-07-29	72.020	72.300	65.140	66.980	66.980	67,025,898
2026-07-28	75.200	77.980	71.140	71.140	71.140	48,492,258
2026-07-27	75.360	79.610	70.890	79.040	79.040	67,968,383
2026-07-24	80.000	81.700	77.350	78.080	78.080	78,996,430
2026-07-23	76.020	79.390	75.300	76.580	76.580	55,709,309
2026-07-22	73.860	78.980	72.360	75.200	75.200	71,400,023
2026-07-21	68.760	73.980	60.800	73.980	73.980	78,664,516
2026-07-20	76.950	77.600	67.550	67.550	67.550	49,952,570

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0100 CNY
2025-06-19	0.0300 CNY
2024-06-21	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.