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
2024-07-24	12.170	12.760	12.070	12.480	12.459	51,297,727
2024-07-23	12.900	13.210	12.130	12.250	12.229	72,146,704
2024-07-22	12.970	13.570	12.800	12.850	12.828	59,534,396
2024-07-19	13.080	13.220	12.780	12.970	12.948	66,785,951
2024-07-18	12.580	13.600	12.400	13.320	13.298	94,878,643
2024-07-17	12.740	12.860	12.330	12.360	12.339	52,739,739
2024-07-16	12.410	12.660	12.180	12.520	12.499	53,536,169
2024-07-15	12.370	12.830	12.170	12.580	12.559	62,946,359
2024-07-12	12.690	13.170	12.410	12.560	12.539	79,505,323
2024-07-11	11.840	13.020	11.700	12.730	12.709	102,530,064
2024-07-10	12.220	12.380	11.750	11.840	11.820	73,293,763
2024-07-09	12.230	12.690	12.040	12.410	12.389	85,391,423
2024-07-08	11.990	12.660	11.850	12.260	12.239	91,275,869
2024-07-05	11.200	11.660	10.990	11.610	11.590	53,394,176
2024-07-04	11.790	11.880	11.300	11.350	11.331	57,152,226
2024-07-03	11.410	11.960	11.340	11.520	11.501	65,534,940
2024-07-02	10.890	11.800	10.870	11.440	11.421	68,553,218
2024-07-01	10.980	11.190	10.470	11.000	10.981	53,393,844
2024-06-28	10.780	11.100	10.660	10.860	10.842	45,090,614
2024-06-27	11.380	11.550	10.810	10.900	10.882	82,202,868
2024-06-26	10.320	10.950	10.150	10.950	10.932	67,987,146
2024-06-25	9.730	10.350	9.730	9.950	9.933	29,952,311
2024-06-24	9.460	10.170	9.150	9.810	9.793	26,548,178
2024-06-21	9.600	9.620	9.390	9.490	9.474	9,108,461
2024-06-20	9.940	10.070	9.590	9.590	9.554	16,096,401
2024-06-19	9.880	10.500	9.860	9.970	9.932	29,349,290
2024-06-18	9.520	9.860	9.460	9.720	9.683	13,406,445
2024-06-17	9.470	9.680	9.440	9.510	9.474	7,026,814
2024-06-14	9.460	9.590	9.340	9.550	9.514	9,599,106
2024-06-13	9.590	9.630	9.390	9.500	9.464	10,527,471
2024-06-12	9.490	9.620	9.440	9.550	9.514	9,167,318
2024-06-11	9.320	9.550	9.100	9.540	9.504	11,490,422
2024-06-07	9.360	9.500	9.260	9.390	9.355	11,016,884
2024-06-06	9.620	9.730	9.250	9.300	9.265	17,096,804
2024-06-05	9.550	9.720	9.450	9.530	9.494	11,776,871
2024-06-04	9.680	9.710	9.410	9.690	9.654	18,034,041
2024-06-03	10.200	10.210	9.610	9.720	9.683	26,015,828
2024-05-31	10.100	10.440	10.080	10.230	10.191	16,931,253
2024-05-30	10.380	10.470	10.100	10.140	10.102	22,882,788
2024-05-29	10.190	10.500	10.110	10.450	10.411	34,570,594
2024-05-28	9.780	10.460	9.760	10.100	10.062	29,426,350
2024-05-27	9.680	9.940	9.560	9.920	9.883	15,703,192
2024-05-24	9.850	9.890	9.660	9.660	9.624	14,637,396
2024-05-23	10.100	10.130	9.800	9.850	9.813	21,239,281
2024-05-22	10.300	10.380	10.220	10.260	10.221	11,365,484
2024-05-21	10.580	10.660	10.260	10.290	10.251	19,123,670
2024-05-20	10.490	10.650	10.250	10.640	10.600	28,603,416
2024-05-17	10.160	10.260	9.970	10.250	10.211	15,466,463
2024-05-16	10.310	10.490	10.120	10.160	10.122	19,523,106
2024-05-15	10.250	10.420	10.070	10.230	10.191	13,297,845
2024-05-14	10.300	10.450	10.160	10.270	10.231	14,320,890
2024-05-13	10.710	10.710	10.210	10.270	10.231	26,289,659
2024-05-10	11.180	11.260	10.670	10.800	10.759	27,380,959
2024-05-09	10.580	11.080	10.580	11.030	10.988	36,500,420
2024-05-08	10.960	11.020	10.630	10.650	10.610	40,301,638
2024-05-07	10.330	11.340	10.330	10.960	10.919	68,685,736
2024-05-06	10.210	10.440	10.210	10.310	10.271	19,995,084
2024-04-30	10.590	10.720	10.130	10.160	10.122	32,790,883
2024-04-29	10.440	10.930	10.420	10.800	10.759	24,864,114
2024-04-26	10.040	10.440	9.960	10.380	10.341	20,638,033

← NewerPage 10 of 21 · 1,212 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.