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
2024-04-25	10.000	10.190	9.910	10.020	9.982	13,203,675
2024-04-24	9.770	10.080	9.680	10.080	10.042	16,190,752
2024-04-23	9.830	9.960	9.720	9.740	9.703	17,295,402
2024-04-22	10.010	10.250	9.760	9.950	9.913	19,236,309
2024-04-19	10.300	10.560	10.070	10.120	10.082	24,332,653
2024-04-18	10.310	10.610	10.110	10.460	10.421	24,857,341
2024-04-17	9.900	10.410	9.900	10.380	10.341	34,217,764
2024-04-16	10.910	10.990	9.950	9.950	9.913	45,175,278
2024-04-15	11.300	11.300	10.700	11.050	11.008	42,130,965
2024-04-12	11.980	12.110	11.600	11.640	11.596	33,322,243
2024-04-11	11.530	12.300	11.300	11.910	11.865	46,730,081
2024-04-10	12.120	12.160	11.500	11.720	11.676	44,049,053
2024-04-09	11.730	12.320	11.700	12.290	12.244	51,771,380
2024-04-08	12.030	12.590	11.900	11.910	11.865	67,892,430
2024-04-03	11.810	12.470	11.580	12.030	11.985	68,617,314
2024-04-02	11.330	11.760	11.310	11.670	11.626	30,443,369
2024-04-01	11.110	11.550	11.110	11.410	11.367	26,010,688
2024-03-29	11.000	11.100	10.690	11.100	11.058	12,334,925
2024-03-28	10.550	10.990	10.460	10.880	10.839	30,912,695
2024-03-27	11.680	11.730	10.550	10.560	10.520	56,078,889
2024-03-26	11.380	11.730	10.950	11.500	11.457	32,598,280
2024-03-25	11.590	11.820	11.320	11.380	11.337	25,045,193
2024-03-22	11.770	11.870	11.530	11.600	11.556	22,769,297
2024-03-21	11.900	12.130	11.730	11.880	11.835	28,860,503
2024-03-20	11.800	12.050	11.670	11.910	11.865	23,757,599
2024-03-19	11.750	12.030	11.610	11.820	11.775	27,318,169
2024-03-18	11.660	11.760	11.500	11.750	11.706	24,308,417
2024-03-15	11.300	11.700	11.130	11.660	11.616	28,694,043
2024-03-14	11.340	11.550	11.170	11.300	11.257	22,169,915
2024-03-13	11.290	11.490	11.220	11.350	11.307	23,385,149
2024-03-12	11.350	11.450	11.100	11.300	11.257	23,096,559
2024-03-11	11.200	11.410	11.160	11.320	11.277	22,027,844
2024-03-08	11.100	11.380	10.970	11.310	11.267	23,762,564
2024-03-07	11.080	11.730	11.050	11.140	11.098	37,108,690
2024-03-06	10.970	11.210	10.820	11.040	10.998	20,792,304
2024-03-05	11.250	11.330	11.010	11.080	11.038	32,270,868
2024-03-04	11.160	11.720	11.060	11.540	11.497	46,376,790
2024-03-01	11.160	11.430	10.970	11.160	11.118	42,378,838
2024-02-29	10.280	10.860	10.250	10.850	10.809	35,361,414
2024-02-28	10.880	11.190	10.110	10.160	10.122	37,704,976
2024-02-27	10.180	11.100	10.150	10.900	10.859	35,602,953
2024-02-26	10.450	10.900	10.210	10.300	10.261	27,829,874
2024-02-23	9.900	10.290	9.850	10.240	10.201	18,968,779
2024-02-22	9.630	9.880	9.560	9.860	9.823	17,354,236
2024-02-21	9.460	9.870	9.440	9.620	9.584	21,377,427
2024-02-20	9.490	9.840	9.280	9.630	9.594	22,874,368
2024-02-19	9.480	9.650	9.300	9.530	9.494	25,275,435
2024-02-08	8.810	9.570	8.810	9.400	9.365	23,778,203
2024-02-07	8.410	9.000	8.310	8.800	8.767	24,315,751
2024-02-06	7.600	8.560	7.460	8.400	8.368	26,149,606
2024-02-05	8.650	8.650	7.830	7.830	7.801	26,620,164
2024-02-02	9.190	9.320	8.300	8.700	8.667	19,680,734
2024-02-01	9.270	9.430	9.020	9.130	9.096	13,501,494
2024-01-31	9.850	9.890	9.300	9.370	9.335	14,972,609
2024-01-30	10.000	10.100	9.640	9.680	9.644	10,052,398
2024-01-29	10.370	10.440	9.990	10.040	10.002	12,150,224
2024-01-26	10.340	10.580	10.250	10.360	10.321	11,998,557
2024-01-25	9.960	10.360	9.860	10.340	10.301	15,989,155
2024-01-24	9.980	10.150	9.560	9.950	9.913	16,567,905
2024-01-23	9.820	10.120	9.690	9.940	9.903	18,052,811

← NewerPage 11 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.