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
2022-08-02	12.100	12.100	11.490	11.640	11.596	17,237,570
2022-08-01	12.020	12.380	11.910	12.320	12.274	15,096,112
2022-07-29	12.000	12.120	11.890	12.000	11.955	9,171,737
2022-07-28	12.000	12.090	11.890	12.000	11.955	9,464,006
2022-07-27	11.700	12.120	11.250	11.990	11.945	13,195,085
2022-07-26	11.500	11.730	11.400	11.640	11.596	7,832,070
2022-07-25	11.800	12.220	11.600	11.660	11.616	10,194,972
2022-07-22	11.750	11.860	11.590	11.690	11.646	7,670,709
2022-07-21	11.790	11.990	11.660	11.710	11.666	9,907,744
2022-07-20	11.610	11.950	11.530	11.930	11.885	14,133,187
2022-07-19	11.490	11.680	11.410	11.540	11.497	9,268,907
2022-07-18	11.310	11.570	11.300	11.520	11.477	7,805,538
2022-07-15	11.420	11.680	11.310	11.320	11.277	9,644,858
2022-07-14	11.300	11.660	11.230	11.420	11.377	10,426,630
2022-07-13	11.440	11.540	11.190	11.410	11.367	11,730,448
2022-07-12	11.940	12.010	11.450	11.500	11.457	12,129,988
2022-07-11	12.130	12.160	11.800	11.950	11.905	10,343,383
2022-07-08	12.260	12.500	12.120	12.210	12.164	12,495,290
2022-07-07	12.300	12.460	12.200	12.240	12.194	13,863,044
2022-07-06	12.550	12.580	12.140	12.260	12.214	15,878,589
2022-07-05	12.460	12.960	12.360	12.590	12.543	22,246,185
2022-07-04	12.420	12.550	12.250	12.470	12.423	19,101,778
2022-07-01	12.770	13.050	12.420	12.600	12.553	33,677,756
2022-06-30	12.360	13.310	12.360	12.920	12.871	56,542,917
2022-06-29	12.900	12.900	12.100	12.100	12.054	35,866,568
2022-06-28	11.740	12.930	11.680	12.930	12.881	40,929,631
2022-06-27	11.700	11.790	11.530	11.750	11.706	14,112,139
2022-06-24	11.530	11.600	11.400	11.450	11.407	11,825,319
2022-06-23	11.140	11.580	11.110	11.530	11.487	17,997,794
2022-06-22	11.090	11.240	11.030	11.050	11.008	6,879,794
2022-06-21	11.350	11.380	10.960	11.090	11.048	9,644,651
2022-06-20	11.400	11.500	11.290	11.350	11.307	7,756,202
2022-06-17	11.170	11.470	11.040	11.420	11.377	9,670,328
2022-06-16	11.300	11.450	11.180	11.260	11.218	7,620,712
2022-06-15	11.320	11.380	11.180	11.230	11.188	9,161,016
2022-06-14	11.280	11.330	10.970	11.290	11.247	11,158,383
2022-06-13	11.220	11.550	11.160	11.500	11.457	13,491,823
2022-06-10	11.050	11.280	10.940	11.240	11.198	8,359,884
2022-06-09	11.160	11.190	10.920	11.050	11.008	8,350,534
2022-06-08	11.040	11.310	10.980	11.230	11.188	10,298,572
2022-06-07	11.160	11.280	10.930	11.140	11.098	10,417,420
2022-06-06	10.850	11.270	10.830	11.110	11.068	12,306,573
2022-06-02	10.460	10.930	10.440	10.850	10.809	11,875,547
2022-06-01	10.500	10.650	10.400	10.550	10.510	7,198,160
2022-05-31	10.400	10.530	10.270	10.500	10.460	7,961,900
2022-05-30	10.470	10.570	10.350	10.460	10.421	5,599,900
2022-05-27	10.650	10.650	10.270	10.360	10.321	8,986,213
2022-05-26	10.400	10.590	10.300	10.570	10.530	7,388,903
2022-05-25	10.420	10.620	10.370	10.500	10.460	6,813,463
2022-05-24	10.900	10.910	10.340	10.390	10.351	11,937,399
2022-05-23	10.800	11.110	10.640	10.920	10.879	14,565,870
2022-05-20	10.330	10.720	10.220	10.690	10.650	13,784,158
2022-05-19	10.010	10.230	9.900	10.190	10.152	6,372,509
2022-05-18	10.080	10.240	10.060	10.160	10.122	5,392,128
2022-05-17	10.030	10.150	9.870	10.070	10.032	5,120,043
2022-05-16	10.210	10.340	10.000	10.030	9.992	6,345,811
2022-05-13	10.140	10.240	10.030	10.120	10.082	6,154,386
2022-05-12	10.250	10.390	10.000	10.170	10.132	9,651,170
2022-05-11	10.210	10.520	10.110	10.290	10.251	7,894,175
2022-05-10	9.990	10.250	9.910	10.210	10.172	6,035,322

← NewerPage 18 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.