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
2026-04-20	63.860	68.200	63.680	68.200	68.194	115,781,784
2026-04-17	60.530	62.000	59.070	62.000	61.994	100,529,253
2026-04-16	56.270	57.400	55.510	56.360	56.355	64,670,396
2026-04-15	59.710	59.850	56.700	57.150	57.145	79,362,996
2026-04-14	56.000	60.640	54.560	58.880	58.875	116,559,828
2026-04-13	57.110	57.390	54.160	55.130	55.125	81,103,791
2026-04-10	58.290	59.500	53.650	56.790	56.785	119,213,151
2026-04-09	53.800	56.700	53.350	55.590	55.585	92,594,215
2026-04-08	54.000	55.030	52.030	54.250	54.245	106,748,924
2026-04-07	51.910	54.750	51.080	52.760	52.755	88,366,469
2026-04-03	49.060	52.250	49.060	51.710	51.705	108,697,015
2026-04-02	48.010	49.610	46.110	47.500	47.496	69,862,773
2026-04-01	51.210	51.510	48.110	49.900	49.895	75,146,516
2026-03-31	52.000	52.800	48.010	48.910	48.905	92,306,711
2026-03-30	51.360	54.300	50.200	52.350	52.345	107,266,703
2026-03-27	44.880	51.360	44.880	51.360	51.355	79,509,068
2026-03-26	48.200	48.640	46.090	46.690	46.686	76,485,001
2026-03-25	48.000	49.130	46.810	48.430	48.426	128,135,334
2026-03-24	43.700	44.660	41.210	44.660	44.656	83,743,876
2026-03-23	43.000	44.500	40.060	40.600	40.596	82,113,761
2026-03-20	43.450	43.460	43.450	43.460	43.456	19,341,747
2026-03-19	39.990	40.730	38.860	39.510	39.506	34,532,352
2026-03-18	40.110	41.360	39.840	40.750	40.746	28,881,622
2026-03-17	42.800	42.850	40.000	40.140	40.136	43,184,586
2026-03-16	43.770	44.970	41.680	42.950	42.946	46,593,214
2026-03-13	45.930	46.250	43.150	43.360	43.356	45,982,588
2026-03-12	46.010	47.300	44.050	45.170	45.166	52,058,884
2026-03-11	46.300	49.000	45.500	46.000	45.996	84,479,548
2026-03-10	43.460	45.200	42.510	44.620	44.616	51,609,658
2026-03-09	41.460	43.000	39.410	42.720	42.716	54,896,011
2026-03-06	44.430	44.960	42.900	43.190	43.186	45,340,394
2026-03-05	45.300	45.880	43.610	44.190	44.186	67,316,767
2026-03-04	42.630	46.250	41.740	44.450	44.446	82,672,393
2026-03-03	47.810	48.830	43.410	43.900	43.896	127,208,581
2026-03-02	48.260	48.360	43.910	45.680	45.676	139,542,619
2026-02-27	44.660	48.830	44.400	48.260	48.256	167,995,900
2026-02-26	44.380	44.390	43.000	44.390	44.386	39,781,330
2026-02-25	40.300	40.350	39.260	40.350	40.346	36,516,990
2026-02-24	36.890	37.450	36.300	36.680	36.677	47,339,546
2026-02-13	34.600	36.550	34.400	35.030	35.027	34,797,889
2026-02-12	34.900	36.160	34.730	35.190	35.187	33,374,199
2026-02-11	34.650	35.720	34.650	35.090	35.087	26,602,619
2026-02-10	35.550	35.900	34.650	35.110	35.107	28,208,595
2026-02-09	34.990	35.570	34.590	35.060	35.057	28,984,082
2026-02-06	33.500	34.760	33.310	34.040	34.037	20,602,087
2026-02-05	34.800	35.300	33.630	34.210	34.207	26,842,763
2026-02-04	35.880	35.950	34.700	35.340	35.337	29,117,047
2026-02-03	34.120	35.690	33.730	35.600	35.597	45,124,681
2026-02-02	34.100	35.400	33.510	33.570	33.567	43,064,611
2026-01-30	36.450	36.780	33.970	35.140	35.137	64,114,620
2026-01-29	39.110	39.590	37.240	37.740	37.737	67,967,644
2026-01-28	38.200	40.380	37.800	39.800	39.796	69,520,479
2026-01-27	39.600	39.730	37.680	38.650	38.646	80,096,928
2026-01-26	40.700	42.880	39.430	41.580	41.576	126,717,632
2026-01-23	37.160	40.880	36.920	40.390	40.386	103,024,976
2026-01-22	36.450	37.980	36.400	37.160	37.157	47,146,685
2026-01-21	36.260	37.460	35.750	36.670	36.667	54,608,355
2026-01-20	37.020	37.100	34.660	35.680	35.677	50,282,986
2026-01-19	36.400	37.390	35.830	36.830	36.827	43,864,229
2026-01-16	37.790	38.920	36.930	37.100	37.097	64,071,909

← NewerPage 3 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.