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
2022-05-09	10.100	10.270	9.950	10.100	10.062	5,407,222
2022-05-06	9.850	10.090	9.820	10.060	10.022	6,024,303
2022-05-05	9.960	10.360	9.930	10.170	10.132	6,743,947
2022-04-29	9.670	10.170	9.670	10.080	10.042	11,050,184
2022-04-28	9.810	9.890	9.470	9.590	9.554	9,523,300
2022-04-27	8.960	9.920	8.700	9.850	9.813	13,484,875
2022-04-26	9.510	9.560	9.000	9.110	9.076	12,113,621
2022-04-25	10.600	10.600	9.570	9.570	9.534	15,803,099
2022-04-22	10.750	10.820	10.500	10.630	10.590	7,772,147
2022-04-21	11.400	11.400	10.790	10.820	10.779	9,813,117
2022-04-20	11.530	11.670	11.170	11.230	11.188	7,262,889
2022-04-19	11.440	11.640	11.400	11.570	11.526	6,524,149
2022-04-18	11.380	11.490	11.100	11.440	11.397	8,078,588
2022-04-15	12.200	12.200	11.370	11.380	11.337	15,084,805
2022-04-14	12.120	12.280	12.110	12.260	12.214	6,196,011
2022-04-13	12.110	12.320	11.900	12.160	12.114	10,136,505
2022-04-12	12.000	12.160	11.690	12.140	12.094	10,002,616
2022-04-11	12.120	12.320	11.860	11.950	11.905	11,252,662
2022-04-08	12.350	12.390	11.850	12.110	12.064	12,283,574
2022-04-07	12.650	12.680	12.250	12.340	12.294	10,686,144
2022-04-06	12.780	12.860	12.250	12.620	12.572	18,745,324
2022-04-01	13.300	13.350	12.510	12.770	12.722	28,142,491
2022-03-31	13.740	13.890	13.510	13.620	13.569	10,195,100
2022-03-30	13.730	13.940	13.660	13.790	13.738	9,308,492
2022-03-29	14.100	14.130	13.430	13.660	13.609	14,408,249
2022-03-28	14.180	14.250	13.710	13.990	13.937	14,906,335
2022-03-25	14.700	14.870	14.340	14.350	14.296	16,155,580
2022-03-24	14.600	15.000	14.400	14.760	14.704	19,338,854
2022-03-23	14.490	15.060	14.440	14.730	14.675	22,837,914
2022-03-22	14.670	15.000	14.380	14.450	14.396	20,469,276
2022-03-21	14.100	15.400	14.010	14.760	14.704	43,744,920
2022-03-18	13.350	14.340	13.130	14.190	14.137	35,366,400
2022-03-17	13.450	13.830	13.250	13.290	13.240	20,615,578
2022-03-16	13.510	13.570	12.750	13.290	13.240	22,372,216
2022-03-15	13.300	13.800	13.180	13.250	13.200	22,896,702
2022-03-14	13.840	14.160	13.550	13.580	13.529	24,985,654
2022-03-11	13.400	13.940	13.050	13.890	13.838	28,904,106
2022-03-10	13.410	13.780	13.410	13.520	13.469	24,554,252
2022-03-09	12.910	13.570	12.610	13.290	13.240	26,611,409
2022-03-08	13.350	13.420	12.740	13.020	12.971	18,874,328
2022-03-07	13.480	13.750	13.210	13.420	13.369	17,629,229
2022-03-04	13.390	13.580	13.310	13.390	13.340	12,005,206
2022-03-03	13.500	13.600	13.300	13.420	13.369	13,242,628
2022-03-02	13.660	13.680	13.400	13.500	13.449	14,818,243
2022-03-01	13.630	13.830	13.440	13.660	13.609	24,281,857
2022-02-28	13.250	13.790	12.920	13.780	13.728	32,882,672
2022-02-25	12.800	13.370	12.800	13.100	13.051	21,676,607
2022-02-24	13.320	13.550	12.500	12.760	12.712	27,401,421
2022-02-23	13.340	13.470	13.080	13.390	13.340	20,193,938
2022-02-22	12.860	13.340	12.690	13.330	13.280	28,378,719
2022-02-21	12.990	12.990	12.760	12.920	12.871	11,794,388
2022-02-18	12.840	13.250	12.780	12.990	12.941	14,323,936
2022-02-17	12.760	13.020	12.700	12.900	12.851	14,258,274
2022-02-16	12.830	13.040	12.780	12.840	12.792	14,163,644
2022-02-15	12.970	12.990	12.590	12.770	12.722	10,306,612
2022-02-14	12.690	13.210	12.650	12.770	12.722	16,746,029
2022-02-11	12.980	13.030	12.680	12.720	12.672	20,963,951
2022-02-10	13.100	13.330	13.020	13.120	13.071	15,030,307
2022-02-09	13.170	13.300	13.000	13.110	13.061	24,032,955
2022-02-08	13.010	13.360	12.920	13.270	13.220	20,166,437

← NewerPage 19 of 21 · 1,217 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.