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
2026-01-15	36.420	38.300	36.420	37.020	37.017	59,979,428
2026-01-14	38.040	38.500	36.420	37.040	37.037	83,311,313
2026-01-13	40.000	40.050	37.370	37.830	37.827	100,385,108
2026-01-12	40.520	42.110	38.240	41.000	40.996	147,209,848
2026-01-09	35.420	38.920	35.420	38.920	38.916	107,398,201
2026-01-08	33.500	36.410	33.500	35.380	35.377	110,403,441
2026-01-07	32.730	34.170	31.780	33.100	33.097	85,295,896
2026-01-06	31.560	33.080	31.000	31.940	31.937	56,645,734
2026-01-05	32.000	32.160	30.580	30.940	30.937	54,281,801
2025-12-31	30.300	32.160	30.300	31.750	31.747	51,142,884
2025-12-30	30.700	31.000	29.940	30.090	30.087	52,329,490
2025-12-29	30.630	32.330	30.400	31.200	31.197	53,040,977
2025-12-26	30.840	31.420	30.180	30.870	30.867	46,900,686
2025-12-25	30.290	31.730	30.100	30.950	30.947	52,933,444
2025-12-24	30.110	30.790	29.800	30.350	30.347	53,988,173
2025-12-23	28.910	31.350	28.830	30.530	30.527	83,959,252
2025-12-22	27.560	29.820	27.200	29.090	29.087	86,380,771
2025-12-19	27.420	28.120	26.940	27.110	27.108	31,256,917
2025-12-18	26.930	28.150	26.800	27.230	27.228	36,632,370
2025-12-17	26.760	27.560	26.580	27.420	27.417	36,199,248
2025-12-16	27.840	27.900	26.160	26.530	26.528	45,767,840
2025-12-15	28.760	29.040	27.970	28.010	28.007	48,686,614
2025-12-12	30.910	31.240	28.780	29.080	29.077	84,056,337
2025-12-11	30.200	32.420	29.600	30.920	30.917	112,838,254
2025-12-10	29.680	30.500	28.920	29.480	29.477	103,003,965
2025-12-09	27.020	28.500	27.020	27.730	27.727	48,576,033
2025-12-08	27.330	27.990	27.100	27.170	27.168	50,900,801
2025-12-05	25.150	27.190	25.080	26.830	26.828	72,401,962
2025-12-04	25.810	25.880	24.700	25.170	25.168	34,963,390
2025-12-03	25.750	27.020	25.620	26.200	26.198	49,099,766
2025-12-02	25.690	26.070	25.300	25.790	25.788	21,877,116
2025-12-01	26.300	26.740	25.910	26.030	26.028	33,826,821
2025-11-28	25.910	26.870	25.880	26.070	26.068	33,730,270
2025-11-27	25.270	27.250	24.760	26.010	26.008	58,374,501
2025-11-26	24.800	25.480	24.440	25.030	25.028	20,843,072
2025-11-25	24.890	25.160	24.620	24.810	24.808	17,914,766
2025-11-24	25.000	25.170	24.030	24.700	24.698	21,228,564
2025-11-21	26.000	26.020	25.000	25.000	24.998	33,446,755
2025-11-20	27.110	27.450	26.400	26.520	26.518	38,327,002
2025-11-19	26.650	28.060	25.960	27.590	27.587	51,950,258
2025-11-18	26.890	27.770	26.280	26.620	26.618	32,594,113
2025-11-17	26.020	27.200	25.810	26.780	26.778	33,396,144
2025-11-14	26.460	26.500	26.010	26.020	26.018	18,348,501
2025-11-13	26.060	26.950	25.960	26.700	26.698	23,562,630
2025-11-12	26.390	26.560	25.900	26.130	26.128	20,348,501
2025-11-11	26.670	27.350	26.580	26.650	26.648	25,860,430
2025-11-10	27.570	28.090	26.450	26.650	26.648	36,656,342
2025-11-07	28.690	28.690	26.560	26.820	26.818	59,802,341
2025-11-06	27.100	29.300	27.100	28.980	28.977	68,588,116
2025-11-05	25.580	27.220	25.450	27.060	27.058	38,554,280
2025-11-04	27.100	27.220	25.730	25.910	25.908	36,726,480
2025-11-03	28.180	28.930	26.500	27.310	27.307	39,603,499
2025-10-31	28.550	28.890	27.810	27.930	27.927	45,695,350
2025-10-30	29.450	30.350	29.330	29.570	29.567	56,464,471
2025-10-29	27.990	29.560	27.860	29.450	29.447	53,467,986
2025-10-28	26.900	28.300	26.710	27.960	27.957	38,805,723
2025-10-27	26.830	27.400	26.800	27.030	27.028	22,705,752
2025-10-24	25.820	26.620	25.790	26.590	26.588	22,768,378
2025-10-23	26.090	26.240	25.050	25.670	25.668	24,725,271
2025-10-22	26.360	26.500	25.830	26.080	26.078	20,285,852

← NewerPage 4 of 21 · 1,215 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.