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
2023-10-27	12.320	12.740	12.200	12.650	12.602	15,745,081
2023-10-26	12.360	12.430	12.180	12.360	12.313	12,325,798
2023-10-25	12.400	12.740	12.400	12.430	12.383	13,917,525
2023-10-24	12.150	12.580	12.150	12.490	12.443	18,848,218
2023-10-23	12.600	12.630	12.010	12.140	12.094	20,959,306
2023-10-20	13.200	13.200	12.710	12.730	12.682	20,425,689
2023-10-19	12.340	13.720	12.300	13.110	13.061	42,757,185
2023-10-18	13.050	13.050	12.530	12.540	12.493	15,283,820
2023-10-17	13.050	13.210	12.800	13.040	12.991	13,479,460
2023-10-16	13.400	13.400	12.910	13.000	12.951	20,365,236
2023-10-13	13.520	13.630	13.230	13.400	13.350	21,544,897
2023-10-12	13.810	13.820	13.430	13.630	13.579	25,517,895
2023-10-11	13.500	14.100	13.220	13.910	13.858	46,794,891
2023-10-10	13.130	13.700	13.120	13.500	13.449	30,858,622
2023-10-09	13.090	13.290	12.920	13.110	13.061	11,989,231
2023-09-28	13.060	13.240	13.030	13.190	13.140	13,220,988
2023-09-27	13.030	13.180	12.980	13.040	12.991	11,127,490
2023-09-26	13.130	13.200	12.980	13.010	12.961	13,717,460
2023-09-25	13.510	13.510	13.100	13.230	13.180	21,478,831
2023-09-22	13.370	13.680	13.310	13.530	13.479	20,142,299
2023-09-21	13.350	13.620	13.280	13.370	13.320	16,236,996
2023-09-20	13.870	13.900	13.480	13.520	13.469	25,493,896
2023-09-19	14.270	14.330	13.860	13.880	13.828	28,603,919
2023-09-18	14.480	14.490	14.100	14.370	14.316	45,254,455
2023-09-15	13.990	14.870	13.990	14.820	14.764	62,717,113
2023-09-14	13.930	14.220	13.770	14.000	13.947	22,630,135
2023-09-13	14.100	14.500	13.850	14.060	14.007	31,203,089
2023-09-12	14.330	14.590	14.110	14.180	14.127	34,711,318
2023-09-11	14.570	15.040	14.330	14.390	14.336	59,670,010
2023-09-08	13.980	14.870	13.810	14.640	14.585	56,646,793
2023-09-07	14.100	14.600	13.800	14.060	14.007	46,343,558
2023-09-06	13.750	14.260	13.610	14.260	14.206	50,774,633
2023-09-05	13.780	13.850	13.560	13.840	13.788	35,819,763
2023-09-04	13.390	14.010	13.280	13.930	13.878	51,029,734
2023-09-01	13.150	13.480	12.940	13.280	13.230	28,338,317
2023-08-31	12.910	13.390	12.870	13.140	13.091	29,090,314
2023-08-30	12.790	13.890	12.750	13.100	13.051	55,351,982
2023-08-29	12.370	12.840	12.310	12.680	12.632	29,120,416
2023-08-28	13.250	13.290	12.300	12.360	12.313	33,145,185
2023-08-25	12.780	12.970	12.600	12.670	12.622	23,271,340
2023-08-24	13.240	13.450	12.940	12.990	12.941	24,512,741
2023-08-23	13.560	13.750	13.200	13.240	13.190	21,426,538
2023-08-22	13.650	13.960	13.300	13.660	13.609	30,726,489
2023-08-21	13.610	13.870	13.400	13.520	13.469	28,715,707
2023-08-18	13.450	14.400	13.380	13.870	13.818	55,325,965
2023-08-17	13.030	13.700	12.920	13.450	13.399	38,422,968
2023-08-16	13.080	13.200	12.970	13.020	12.971	15,177,002
2023-08-15	13.360	13.510	13.020	13.180	13.130	19,558,691
2023-08-14	13.290	13.440	13.150	13.360	13.310	19,194,018
2023-08-11	13.900	13.960	13.460	13.480	13.429	27,880,736
2023-08-10	14.040	14.240	13.840	13.870	13.818	23,137,681
2023-08-09	14.150	14.350	13.980	14.030	13.977	21,824,913
2023-08-08	14.310	14.540	14.180	14.290	14.236	25,324,068
2023-08-07	14.130	14.660	14.060	14.370	14.316	37,839,969
2023-08-04	14.220	14.490	14.080	14.160	14.107	33,672,977
2023-08-03	14.060	14.510	14.000	14.230	14.176	30,846,785
2023-08-02	14.840	15.020	14.350	14.400	14.346	45,662,694
2023-08-01	14.600	15.080	14.180	14.980	14.924	66,483,615
2023-07-31	14.750	15.110	14.700	14.850	14.794	57,066,479
2023-07-28	14.040	15.450	13.950	14.880	14.824	92,389,208

← NewerPage 13 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.