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
2026-07-17	82.240	84.000	75.050	75.050	75.050	46,093,887
2026-07-16	86.260	88.360	82.000	83.390	83.390	43,628,160
2026-07-15	96.270	97.000	87.300	87.830	87.830	45,387,066
2026-07-14	90.180	95.250	86.870	94.770	94.770	61,653,824
2026-07-13	97.240	98.200	90.230	90.230	90.230	54,583,652
2026-07-10	103.00	106.89	100.00	100.26	100.26	77,716,086
2026-07-09	100.05	104.50	92.160	102.98	102.98	88,562,711
2026-07-08	107.00	109.66	99.000	99.000	99.000	65,399,215
2026-07-07	105.48	110.77	104.55	110.00	110.00	65,778,398
2026-07-06	107.77	109.60	102.30	105.31	105.31	57,299,840
2026-07-03	105.58	109.00	101.60	105.07	105.07	56,073,691
2026-07-02	108.22	114.50	106.12	106.90	106.89	70,067,703
2026-07-01	120.00	122.90	113.50	114.85	114.84	75,724,242
2026-06-30	120.00	123.38	113.61	120.18	120.17	75,127,641
2026-06-29	120.50	124.88	111.97	124.00	123.99	96,509,250
2026-06-26	127.50	132.86	118.54	120.48	120.47	99,262,491
2026-06-25	124.55	132.88	123.09	130.10	130.09	94,909,315
2026-06-24	109.06	123.09	106.01	123.09	123.08	121,027,227
2026-06-23	119.24	120.00	108.50	111.90	111.89	130,128,150
2026-06-22	106.95	110.48	105.40	110.48	110.47	35,257,268
2026-06-18	99.260	103.80	97.000	100.44	100.43	93,364,943
2026-06-17	97.970	100.30	96.120	99.260	99.251	100,318,227
2026-06-16	103.33	108.66	100.00	101.20	101.19	144,621,308
2026-06-15	95.000	101.49	93.000	101.49	101.48	98,206,147
2026-06-12	89.500	93.390	87.000	92.260	92.251	130,537,846
2026-06-11	81.600	88.240	81.050	88.240	88.232	130,552,271
2026-06-10	81.690	83.200	79.080	80.220	80.213	57,223,393
2026-06-09	81.000	85.250	78.800	84.670	84.662	67,308,161
2026-06-08	78.000	84.500	78.000	78.640	78.633	70,705,451
2026-06-05	87.040	92.490	85.200	85.500	85.492	81,861,359
2026-06-04	85.000	89.660	84.280	88.610	88.602	68,708,718
2026-06-03	87.560	92.810	86.500	88.990	88.982	108,014,510
2026-06-02	81.740	88.140	78.250	86.370	86.362	107,731,282
2026-06-01	87.270	88.880	82.060	82.060	82.052	94,808,959
2026-05-29	95.100	97.000	89.050	91.180	91.172	127,487,822
2026-05-28	81.010	89.850	79.450	89.850	89.842	90,307,972
2026-05-27	81.850	85.770	80.130	81.680	81.672	81,980,945
2026-05-26	89.000	89.400	81.580	83.100	83.092	85,824,229
2026-05-25	90.520	91.940	88.040	89.400	89.392	78,330,322
2026-05-22	86.110	87.950	84.220	87.100	87.092	82,563,558
2026-05-21	92.540	92.540	83.350	83.800	83.792	95,897,494
2026-05-20	89.690	95.550	88.740	91.000	90.992	102,989,423
2026-05-19	90.160	90.850	85.330	90.590	90.582	79,311,671
2026-05-18	90.000	96.100	89.990	91.440	91.431	87,466,578
2026-05-15	96.020	97.280	88.860	90.330	90.322	118,609,108
2026-05-14	100.00	105.17	97.000	97.200	97.191	100,116,107
2026-05-13	100.00	105.10	97.100	101.51	101.50	107,857,871
2026-05-12	91.280	101.42	88.990	101.42	101.41	112,745,072
2026-05-11	88.500	92.280	86.600	92.200	92.191	110,982,787
2026-05-08	79.770	88.220	79.500	86.070	86.062	112,906,846
2026-05-07	77.010	81.490	75.210	80.200	80.193	105,690,339
2026-05-06	75.000	77.010	73.430	77.010	77.003	120,624,672
2026-04-30	68.720	72.120	68.720	70.010	70.004	103,124,032
2026-04-29	68.610	70.330	68.120	69.220	69.214	73,722,518
2026-04-28	72.600	73.000	68.890	69.680	69.674	88,270,950
2026-04-27	76.930	77.950	72.520	72.800	72.793	116,971,001
2026-04-24	76.070	81.300	73.400	77.120	77.113	137,149,663
2026-04-23	76.290	82.760	74.700	76.880	76.873	166,752,280
2026-04-22	68.530	75.240	68.530	75.240	75.233	71,457,072
2026-04-21	68.320	70.480	66.740	68.400	68.394	118,093,698

← NewerPage 2 of 5 · 242 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.