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
2022-02-07	12.800	13.470	12.620	13.270	13.220	34,593,810
2022-01-28	12.460	12.700	12.250	12.540	12.493	24,102,068
2022-01-27	12.380	12.640	12.220	12.390	12.343	34,125,640
2022-01-26	11.450	12.500	11.370	12.500	12.453	25,966,070
2022-01-25	11.920	12.020	11.350	11.360	11.317	12,705,825
2022-01-24	11.570	12.160	11.570	11.940	11.895	10,423,355
2022-01-21	11.810	11.940	11.580	11.670	11.626	12,099,185
2022-01-20	12.250	12.350	11.800	11.820	11.775	13,356,168
2022-01-19	12.180	12.330	12.110	12.320	12.274	11,493,709
2022-01-18	12.240	12.340	12.060	12.230	12.184	10,954,043
2022-01-17	11.870	12.250	11.800	12.240	12.194	11,464,303
2022-01-14	12.060	12.210	11.950	11.960	11.915	9,172,402
2022-01-13	12.450	12.450	12.060	12.090	12.044	11,314,907
2022-01-12	12.390	12.450	12.290	12.420	12.373	13,670,749
2022-01-11	12.280	12.410	12.150	12.250	12.204	14,428,815
2022-01-10	11.750	12.470	11.720	12.280	12.234	22,178,613
2022-01-07	12.030	12.070	11.680	11.740	11.696	8,910,487
2022-01-06	11.770	12.070	11.740	12.000	11.955	7,465,943
2022-01-05	12.200	12.200	11.870	11.950	11.905	9,800,823
2022-01-04	12.020	12.230	11.940	12.170	12.124	12,337,258
2021-12-31	12.050	12.080	11.890	12.000	11.955	9,580,536
2021-12-30	11.700	12.130	11.640	11.970	11.925	12,724,161
2021-12-29	11.660	11.830	11.580	11.740	11.696	9,044,121
2021-12-28	11.610	11.740	11.540	11.730	11.686	9,169,902
2021-12-27	11.740	11.850	11.530	11.600	11.556	11,264,849
2021-12-24	12.300	12.360	11.740	11.750	11.706	16,203,540
2021-12-23	12.370	12.460	12.180	12.210	12.164	26,448,809
2021-12-22	11.620	12.300	11.620	12.060	12.015	17,216,670
2021-12-21	11.620	11.730	11.480	11.710	11.666	7,915,884
2021-12-20	12.020	12.070	11.620	11.650	11.606	11,368,322
2021-12-17	12.060	12.330	11.980	12.010	11.965	11,297,335
2021-12-16	11.900	12.110	11.900	12.090	12.044	11,507,174
2021-12-15	11.880	12.140	11.880	11.950	11.905	12,392,736
2021-12-14	12.060	12.060	11.790	11.870	11.825	11,868,524
2021-12-13	12.200	12.240	11.900	12.040	11.995	12,241,805
2021-12-10	11.700	12.400	11.650	12.100	12.054	22,434,442
2021-12-09	11.780	11.990	11.710	11.770	11.726	11,905,900
2021-12-08	11.450	11.930	11.450	11.790	11.746	13,153,001
2021-12-07	11.850	11.940	11.340	11.450	11.407	13,529,716
2021-12-06	11.950	12.140	11.740	11.790	11.746	15,250,190
2021-12-03	11.930	12.050	11.800	11.940	11.895	11,655,102
2021-12-02	12.100	12.180	11.780	11.990	11.945	16,767,662
2021-12-01	12.010	12.150	11.740	12.020	11.975	15,431,621
2021-11-30	12.120	12.260	11.910	12.010	11.965	15,772,932
2021-11-29	12.010	12.360	11.910	12.080	12.035	16,640,196
2021-11-26	12.040	12.680	11.960	12.270	12.224	23,362,626
2021-11-25	12.100	12.240	12.010	12.090	12.044	16,655,314
2021-11-24	11.750	12.250	11.600	12.170	12.124	25,710,314
2021-11-23	11.690	12.150	11.690	11.750	11.706	18,764,978
2021-11-22	11.570	11.770	11.460	11.610	11.566	16,594,892
2021-11-19	11.620	11.620	11.250	11.530	11.487	18,269,870
2021-11-18	11.070	11.880	11.010	11.640	11.596	35,582,539
2021-11-17	10.430	11.190	10.410	11.140	11.098	26,108,313
2021-11-16	10.650	10.680	10.380	10.400	10.361	10,259,640
2021-11-15	10.710	10.750	10.600	10.660	10.620	7,706,549
2021-11-12	10.720	10.790	10.660	10.710	10.670	8,355,437
2021-11-11	10.680	10.760	10.580	10.720	10.680	8,685,448
2021-11-10	10.780	10.780	10.480	10.680	10.640	8,767,985
2021-11-09	10.460	10.870	10.360	10.700	10.660	13,898,302
2021-11-08	10.270	10.490	10.270	10.430	10.391	7,424,520

← NewerPage 20 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.