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
2023-02-02	10.900	10.980	10.800	10.870	10.829	12,318,900
2023-02-01	10.480	11.040	10.480	10.880	10.839	20,121,475
2023-01-31	10.260	10.510	10.170	10.460	10.421	7,748,309
2023-01-30	10.490	10.680	10.410	10.450	10.411	8,705,685
2023-01-20	10.350	10.490	10.330	10.430	10.391	7,949,619
2023-01-19	10.070	10.390	10.050	10.350	10.311	9,445,624
2023-01-18	10.120	10.150	10.070	10.090	10.052	3,095,200
2023-01-17	10.160	10.250	10.070	10.090	10.052	3,664,600
2023-01-16	9.870	10.290	9.870	10.150	10.112	9,326,895
2023-01-13	10.010	10.010	9.810	9.870	9.833	3,456,608
2023-01-12	9.900	10.020	9.850	9.910	9.873	3,005,500
2023-01-11	10.060	10.130	9.910	9.920	9.883	3,708,390
2023-01-10	10.130	10.130	9.950	10.040	10.002	4,923,122
2023-01-09	9.940	10.300	9.800	10.100	10.062	12,852,858
2023-01-06	9.680	10.350	9.630	9.940	9.903	14,031,478
2023-01-05	9.660	9.870	9.640	9.680	9.644	6,356,848
2023-01-04	9.590	9.670	9.500	9.660	9.624	5,541,223
2023-01-03	9.330	9.530	9.250	9.500	9.464	4,005,824
2022-12-30	9.380	9.400	9.260	9.320	9.285	2,768,067
2022-12-29	9.350	9.470	9.290	9.330	9.295	3,255,232
2022-12-28	9.330	9.650	9.250	9.400	9.365	7,978,707
2022-12-27	9.200	9.340	9.180	9.320	9.285	3,023,439
2022-12-26	9.120	9.200	9.040	9.180	9.145	2,467,866
2022-12-23	9.090	9.190	9.000	9.040	9.006	3,250,515
2022-12-22	9.260	9.330	9.070	9.100	9.066	3,215,290
2022-12-21	9.450	9.460	9.200	9.230	9.195	3,182,500
2022-12-20	9.350	9.420	9.280	9.390	9.355	2,431,242
2022-12-19	9.560	9.620	9.330	9.350	9.315	4,411,045
2022-12-16	9.740	9.790	9.530	9.560	9.524	5,477,807
2022-12-15	9.710	9.810	9.710	9.780	9.743	2,898,542
2022-12-14	9.750	9.900	9.730	9.760	9.723	3,376,413
2022-12-13	9.740	9.810	9.680	9.710	9.673	3,681,897
2022-12-12	9.940	9.940	9.730	9.750	9.713	4,901,600
2022-12-09	9.860	9.950	9.840	9.930	9.893	3,211,000
2022-12-08	10.000	10.020	9.880	9.880	9.843	3,426,280
2022-12-07	10.080	10.100	9.930	9.950	9.913	4,168,206
2022-12-06	10.100	10.130	9.980	10.120	10.082	4,202,605
2022-12-05	9.990	10.130	9.960	10.100	10.062	5,817,267
2022-12-02	10.010	10.060	9.920	9.970	9.932	2,984,122
2022-12-01	9.920	10.040	9.900	10.000	9.962	4,943,746
2022-11-30	9.860	9.890	9.800	9.840	9.803	3,142,278
2022-11-29	9.660	9.880	9.660	9.860	9.823	4,294,025
2022-11-28	9.710	9.800	9.510	9.660	9.624	4,908,998
2022-11-25	9.910	9.910	9.750	9.790	9.753	3,951,906
2022-11-24	9.880	9.980	9.840	9.920	9.883	4,221,274
2022-11-23	9.940	9.960	9.760	9.850	9.813	4,753,010
2022-11-22	9.960	10.090	9.880	9.930	9.893	5,430,565
2022-11-21	10.020	10.040	9.880	9.990	9.952	5,270,758
2022-11-18	10.240	10.270	10.030	10.060	10.022	6,149,509
2022-11-17	10.310	10.340	10.120	10.240	10.201	4,933,379
2022-11-16	10.370	10.470	10.290	10.310	10.271	4,885,715
2022-11-15	10.200	10.400	10.100	10.390	10.351	5,742,878
2022-11-14	10.450	10.550	10.080	10.200	10.162	6,716,600
2022-11-11	10.610	10.680	10.430	10.430	10.391	5,962,163
2022-11-10	10.470	10.530	10.300	10.430	10.391	5,489,907
2022-11-09	10.690	10.710	10.550	10.550	10.510	6,436,634
2022-11-08	10.490	10.600	10.420	10.550	10.510	3,717,369
2022-11-07	10.550	10.700	10.450	10.550	10.510	8,070,711
2022-11-04	10.330	10.500	10.210	10.470	10.431	6,338,164
2022-11-03	10.210	10.350	10.140	10.330	10.291	4,595,000

← NewerPage 16 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.