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
2024-01-22	10.320	10.380	9.540	9.600	9.564	14,678,052
2024-01-19	10.440	10.590	10.330	10.330	10.291	6,950,386
2024-01-18	10.490	10.580	10.150	10.470	10.431	16,330,095
2024-01-17	10.890	10.920	10.530	10.550	10.510	9,309,666
2024-01-16	11.110	11.150	10.780	10.960	10.919	10,992,000
2024-01-15	11.330	11.360	10.910	11.100	11.058	11,101,000
2024-01-12	11.400	11.560	11.350	11.360	11.317	6,853,612
2024-01-11	11.200	11.490	11.180	11.450	11.407	7,747,642
2024-01-10	11.350	11.470	11.130	11.210	11.168	7,549,534
2024-01-09	11.260	11.480	11.260	11.320	11.277	7,113,100
2024-01-08	11.710	11.730	11.280	11.280	11.238	9,941,012
2024-01-05	11.930	12.100	11.670	11.720	11.676	8,401,239
2024-01-04	12.140	12.180	11.910	11.970	11.925	7,505,821
2024-01-03	12.340	12.400	12.130	12.180	12.134	10,322,713
2024-01-02	12.300	12.530	12.280	12.410	12.363	11,076,016
2023-12-29	12.120	12.380	12.100	12.330	12.284	11,103,851
2023-12-28	11.780	12.220	11.740	12.140	12.094	14,737,507
2023-12-27	11.590	11.790	11.500	11.760	11.716	7,339,958
2023-12-26	11.890	11.890	11.530	11.560	11.516	8,392,419
2023-12-25	11.800	12.000	11.700	11.880	11.835	8,202,503
2023-12-22	11.870	12.060	11.770	11.860	11.815	14,256,607
2023-12-21	11.980	11.980	11.460	11.880	11.835	21,076,950
2023-12-20	12.370	12.410	12.090	12.100	12.054	8,900,084
2023-12-19	12.470	12.530	12.250	12.370	12.323	10,880,070
2023-12-18	12.710	12.780	12.440	12.490	12.443	11,465,901
2023-12-15	12.760	12.980	12.760	12.840	12.792	10,265,194
2023-12-14	13.190	13.260	12.790	12.810	12.762	18,023,471
2023-12-13	13.220	13.230	13.040	13.060	13.011	11,583,401
2023-12-12	13.140	13.310	13.130	13.240	13.190	13,667,505
2023-12-11	13.190	13.330	12.930	13.250	13.200	20,214,426
2023-12-08	13.300	13.430	13.080	13.170	13.120	21,103,053
2023-12-07	13.500	13.500	13.140	13.340	13.290	25,125,943
2023-12-06	13.410	13.880	13.260	13.500	13.449	37,665,238
2023-12-05	13.910	13.910	13.370	13.390	13.340	51,652,031
2023-12-04	13.000	13.950	12.980	13.950	13.897	56,153,370
2023-12-01	12.460	12.880	12.330	12.680	12.632	18,482,737
2023-11-30	12.550	12.640	12.280	12.390	12.343	11,139,809
2023-11-29	12.610	12.800	12.550	12.580	12.533	11,933,634
2023-11-28	12.620	12.660	12.430	12.610	12.563	7,112,138
2023-11-27	12.500	12.740	12.470	12.600	12.553	8,750,549
2023-11-24	12.860	12.860	12.560	12.590	12.543	9,634,759
2023-11-23	12.770	12.920	12.710	12.910	12.861	9,314,847
2023-11-22	13.080	13.170	12.770	12.770	12.722	16,495,220
2023-11-21	13.300	13.550	13.150	13.170	13.120	17,354,749
2023-11-20	13.280	13.380	13.200	13.300	13.250	11,960,676
2023-11-17	13.200	13.350	13.130	13.290	13.240	11,175,022
2023-11-16	13.330	13.380	13.210	13.220	13.170	11,049,127
2023-11-15	13.580	13.630	13.260	13.380	13.330	15,625,200
2023-11-14	13.410	13.680	13.330	13.480	13.429	14,078,716
2023-11-13	13.290	13.510	13.260	13.430	13.379	15,455,878
2023-11-10	13.340	13.540	13.220	13.280	13.230	15,722,056
2023-11-09	13.380	14.120	13.370	13.420	13.369	26,199,018
2023-11-08	13.620	13.720	13.350	13.460	13.409	23,099,752
2023-11-07	13.110	13.810	13.070	13.610	13.559	34,441,970
2023-11-06	13.120	13.190	12.960	13.160	13.110	21,802,199
2023-11-03	12.440	13.440	12.440	12.980	12.931	32,515,738
2023-11-02	12.760	12.870	12.400	12.420	12.373	14,015,199
2023-11-01	12.790	13.180	12.600	12.850	12.802	14,040,937
2023-10-31	12.720	13.210	12.700	12.790	12.742	17,244,266
2023-10-30	12.550	12.800	12.510	12.760	12.712	13,731,386

← NewerPage 12 of 21 · 1,216 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.