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
2023-04-28	11.030	11.950	11.020	11.840	11.795	27,966,561
2023-04-27	11.450	11.600	11.170	11.200	11.158	16,927,030
2023-04-26	11.180	11.980	10.770	11.620	11.576	24,040,535
2023-04-25	11.760	11.930	11.160	11.340	11.297	20,371,425
2023-04-24	11.180	12.180	11.160	11.850	11.805	29,204,513
2023-04-21	11.800	12.150	11.260	11.290	11.247	26,719,854
2023-04-20	11.910	11.950	11.580	11.790	11.746	17,059,343
2023-04-19	11.850	12.200	11.780	11.900	11.855	26,381,311
2023-04-18	11.510	12.180	11.310	11.830	11.785	27,420,653
2023-04-17	11.670	11.680	11.380	11.550	11.507	12,582,244
2023-04-14	11.530	11.730	11.510	11.680	11.636	18,253,266
2023-04-13	11.760	12.060	11.460	11.530	11.487	26,460,169
2023-04-12	12.090	12.150	11.760	11.880	11.835	31,060,104
2023-04-11	11.920	12.360	11.740	12.250	12.204	39,855,165
2023-04-10	11.830	12.090	11.710	11.790	11.746	20,588,173
2023-04-07	11.960	12.080	11.750	11.830	11.785	19,580,940
2023-04-06	11.620	12.240	11.510	12.010	11.965	36,735,723
2023-04-04	11.680	11.970	11.470	11.600	11.556	24,284,593
2023-04-03	11.430	11.740	11.360	11.600	11.556	17,344,797
2023-03-31	11.210	11.450	11.200	11.400	11.357	11,300,183
2023-03-30	11.350	11.750	11.140	11.260	11.218	16,292,413
2023-03-29	11.250	11.600	11.080	11.370	11.327	18,138,834
2023-03-28	11.390	11.520	11.260	11.290	11.247	12,195,874
2023-03-27	11.650	11.670	11.220	11.390	11.347	22,016,762
2023-03-24	11.370	11.760	11.220	11.650	11.606	33,622,931
2023-03-23	10.730	11.340	10.700	11.190	11.148	26,908,289
2023-03-22	10.780	10.790	10.620	10.690	10.650	6,572,131
2023-03-21	10.560	10.780	10.510	10.720	10.680	7,087,079
2023-03-20	10.500	10.690	10.440	10.600	10.560	7,822,640
2023-03-17	10.650	10.710	10.520	10.580	10.540	7,854,975
2023-03-16	10.780	10.870	10.530	10.550	10.510	9,897,214
2023-03-15	10.820	11.050	10.810	10.880	10.839	10,366,101
2023-03-14	10.920	11.090	10.630	10.770	10.729	12,805,458
2023-03-13	10.740	10.960	10.740	10.960	10.919	9,970,471
2023-03-10	11.100	11.170	10.800	10.910	10.869	16,261,945
2023-03-09	11.400	11.400	11.170	11.230	11.188	13,227,603
2023-03-08	11.280	11.660	11.180	11.400	11.357	16,922,344
2023-03-07	11.430	11.700	11.250	11.270	11.228	19,656,950
2023-03-06	11.190	11.890	11.050	11.600	11.556	38,598,826
2023-03-03	11.210	11.280	11.050	11.110	11.068	20,159,794
2023-03-02	11.140	11.390	11.020	11.300	11.257	40,427,409
2023-03-01	11.850	11.890	11.580	11.800	11.756	33,763,587
2023-02-28	11.750	12.150	11.440	11.830	11.785	56,942,627
2023-02-27	10.880	11.890	10.680	11.890	11.845	35,752,807
2023-02-24	10.810	10.910	10.710	10.810	10.769	6,781,851
2023-02-23	10.800	10.960	10.750	10.810	10.769	7,302,103
2023-02-22	10.820	10.920	10.730	10.840	10.799	9,133,146
2023-02-21	10.800	11.020	10.760	10.890	10.849	11,782,461
2023-02-20	10.620	10.880	10.530	10.770	10.729	11,576,366
2023-02-17	10.610	10.800	10.560	10.620	10.580	9,504,895
2023-02-16	10.920	11.200	10.510	10.610	10.570	22,429,105
2023-02-15	10.850	11.050	10.760	10.820	10.779	13,837,550
2023-02-14	10.830	10.970	10.750	10.790	10.749	11,239,767
2023-02-13	10.870	10.950	10.680	10.760	10.719	17,954,905
2023-02-10	11.310	11.600	10.880	10.950	10.909	20,127,010
2023-02-09	11.120	11.290	10.780	11.200	11.158	29,909,328
2023-02-08	10.910	11.450	10.830	11.090	11.048	33,266,912
2023-02-07	10.800	10.970	10.690	10.870	10.829	10,810,682
2023-02-06	10.840	10.910	10.680	10.780	10.739	8,165,101
2023-02-03	10.820	10.980	10.690	10.940	10.899	11,713,817

← NewerPage 15 of 21 · 1,213 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.