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
2023-07-27	13.950	14.450	13.820	14.080	14.027	49,699,161
2023-07-26	14.440	14.440	13.840	13.950	13.897	42,335,997
2023-07-25	14.270	14.360	14.140	14.280	14.226	39,451,771
2023-07-24	14.170	14.410	13.930	14.120	14.067	33,197,095
2023-07-21	14.280	14.510	14.100	14.240	14.186	40,261,735
2023-07-20	14.560	14.750	14.280	14.310	14.256	44,899,996
2023-07-19	15.050	15.070	14.550	14.630	14.575	56,562,162
2023-07-18	15.030	15.260	14.800	15.050	14.993	50,049,496
2023-07-17	15.350	15.490	14.800	15.020	14.963	90,878,596
2023-07-14	16.330	16.850	15.750	15.880	15.820	99,990,395
2023-07-13	16.250	16.960	15.880	16.310	16.249	129,977,657
2023-07-12	15.880	17.040	15.500	16.620	16.557	165,071,324
2023-07-11	15.890	16.480	14.890	16.330	16.268	165,238,414
2023-07-10	16.960	17.820	15.960	16.280	16.219	157,761,988
2023-07-07	16.360	17.120	15.690	16.860	16.796	188,364,124
2023-07-06	15.840	15.840	15.430	15.840	15.780	185,025,644
2023-07-05	14.400	14.400	14.100	14.400	14.346	37,497,716
2023-07-04	13.090	13.090	13.090	13.090	13.041	8,787,039
2023-07-03	12.150	12.160	11.800	11.900	11.855	15,867,468
2023-06-30	12.200	12.250	11.980	12.160	12.114	15,756,576
2023-06-29	11.770	12.270	11.720	12.050	12.005	18,518,254
2023-06-28	12.030	12.100	11.500	11.800	11.756	24,479,148
2023-06-27	12.100	12.340	11.900	12.090	12.044	19,491,850
2023-06-26	12.200	12.660	11.980	12.030	11.985	31,103,837
2023-06-21	12.910	13.140	12.380	12.400	12.353	43,611,944
2023-06-20	12.800	13.640	12.760	12.950	12.901	72,966,103
2023-06-19	12.600	13.040	12.560	12.720	12.672	69,358,500
2023-06-16	11.790	12.090	11.600	11.900	11.855	44,923,951
2023-06-15	11.670	12.270	11.300	12.110	12.064	65,671,236
2023-06-14	10.800	11.550	10.650	11.360	11.317	33,774,041
2023-06-13	10.310	10.870	10.270	10.700	10.660	17,157,690
2023-06-12	10.220	10.650	10.100	10.340	10.301	8,922,317
2023-06-09	10.320	10.390	10.190	10.250	10.211	5,365,460
2023-06-08	10.080	10.410	10.050	10.320	10.281	10,211,784
2023-06-07	10.180	10.190	10.020	10.070	10.032	4,143,693
2023-06-06	10.390	10.390	10.050	10.110	10.072	6,233,292
2023-06-05	10.470	10.470	10.260	10.340	10.301	5,881,561
2023-06-02	10.400	10.510	10.340	10.450	10.411	6,779,142
2023-06-01	9.860	10.450	9.860	10.370	10.331	13,562,448
2023-05-31	10.320	10.380	9.800	9.910	9.873	15,259,883
2023-05-30	10.310	10.440	10.210	10.420	10.381	5,798,475
2023-05-29	10.400	10.560	10.300	10.310	10.271	6,218,400
2023-05-26	10.280	10.320	10.130	10.320	10.281	4,916,381
2023-05-25	10.520	10.570	10.150	10.290	10.251	6,964,078
2023-05-24	10.340	10.590	10.250	10.450	10.411	5,096,357
2023-05-23	10.440	10.540	10.310	10.380	10.341	4,125,006
2023-05-22	10.520	10.610	10.410	10.450	10.411	5,484,300
2023-05-19	10.450	10.620	10.340	10.600	10.560	8,277,031
2023-05-18	10.310	10.470	10.290	10.410	10.371	7,117,286
2023-05-17	10.170	10.340	10.160	10.280	10.241	4,633,507
2023-05-16	10.590	10.590	10.160	10.210	10.172	12,739,900
2023-05-15	10.580	10.680	10.380	10.610	10.570	10,147,723
2023-05-12	10.910	10.940	10.480	10.560	10.520	16,120,161
2023-05-11	11.150	11.200	10.910	10.980	10.939	9,059,211
2023-05-10	11.200	11.310	11.040	11.110	11.068	11,148,647
2023-05-09	11.710	11.710	11.180	11.210	11.168	22,772,316
2023-05-08	11.780	11.900	11.650	11.710	11.666	19,216,175
2023-05-05	12.050	12.140	11.780	11.830	11.785	19,153,246
2023-05-04	11.840	12.330	11.770	12.090	12.044	34,889,175
2023-04-28	11.030	11.950	11.020	11.840	11.795	27,966,561

← NewerPage 14 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.