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
2025-10-21	26.500	26.900	26.320	26.840	26.838	18,028,893
2025-10-20	26.990	27.220	26.130	26.350	26.348	23,694,185
2025-10-17	28.000	28.460	26.580	26.820	26.818	30,734,429
2025-10-16	28.050	28.480	27.880	28.050	28.047	20,645,356
2025-10-15	28.660	28.950	27.770	28.330	28.327	37,211,941
2025-10-14	30.700	30.700	28.650	28.800	28.797	73,457,520
2025-10-13	27.780	30.650	27.500	30.630	30.627	89,729,513
2025-10-10	29.570	29.730	28.210	28.460	28.457	42,028,066
2025-10-09	29.800	29.900	29.000	29.550	29.547	56,813,813
2025-09-30	28.250	29.450	28.000	28.900	28.897	51,674,441
2025-09-29	27.520	28.170	27.370	28.000	27.997	27,203,075
2025-09-26	28.610	28.940	27.500	27.520	27.517	33,687,156
2025-09-25	28.570	28.990	28.220	28.510	28.507	36,258,907
2025-09-24	27.310	28.880	27.300	28.560	28.557	47,876,334
2025-09-23	28.890	29.300	27.020	27.730	27.727	48,743,273
2025-09-22	28.320	29.580	28.280	29.170	29.167	56,281,098
2025-09-19	27.680	28.440	27.500	28.110	28.107	40,501,557
2025-09-18	28.650	28.830	27.580	27.850	27.847	61,594,983
2025-09-17	28.400	29.440	27.900	29.140	29.137	48,026,642
2025-09-16	29.370	29.440	27.780	28.450	28.447	54,616,648
2025-09-15	29.650	30.430	28.860	29.170	29.167	54,907,781
2025-09-12	28.090	30.300	27.850	29.760	29.757	87,249,352
2025-09-11	27.150	28.140	26.850	28.090	28.087	44,581,427
2025-09-10	27.390	27.970	27.000	27.350	27.347	33,307,451
2025-09-09	27.800	28.810	27.250	27.680	27.677	54,242,964
2025-09-08	27.720	28.380	27.430	28.020	28.017	48,088,459
2025-09-05	26.680	27.680	26.590	27.510	27.507	46,322,915
2025-09-04	27.690	28.680	26.320	26.770	26.768	58,843,190
2025-09-03	29.010	29.310	27.400	27.460	27.457	69,106,723
2025-09-02	30.910	30.920	28.760	29.000	28.997	98,979,100
2025-09-01	30.600	32.500	29.900	31.260	31.257	106,062,796
2025-08-29	29.360	31.000	28.720	29.950	29.947	119,149,222
2025-08-28	27.810	29.490	27.810	29.080	29.077	122,429,421
2025-08-27	27.660	28.980	27.530	27.540	27.537	91,889,240
2025-08-26	27.760	29.940	27.680	28.120	28.117	105,298,010
2025-08-25	27.530	28.570	26.880	27.990	27.987	111,725,335
2025-08-22	27.180	28.250	26.700	26.880	26.878	109,021,659
2025-08-21	28.710	30.020	27.030	27.240	27.238	175,092,787
2025-08-20	27.250	28.400	27.210	28.400	28.397	66,376,252
2025-08-19	23.500	25.820	23.030	25.820	25.818	112,498,754
2025-08-18	23.260	23.760	22.850	23.470	23.468	50,463,988
2025-08-15	22.700	23.440	22.690	23.260	23.258	38,838,541
2025-08-14	23.190	23.580	22.790	22.920	22.918	47,584,543
2025-08-13	22.270	23.380	22.250	23.280	23.278	57,304,168
2025-08-12	22.610	22.610	22.010	22.300	22.298	30,130,032
2025-08-11	22.970	23.100	22.480	22.610	22.608	38,813,014
2025-08-08	22.180	23.630	22.080	22.870	22.868	65,174,508
2025-08-07	21.740	22.580	21.250	22.380	22.378	63,866,038
2025-08-06	21.700	21.890	21.540	21.740	21.738	34,584,914
2025-08-05	21.790	22.000	21.590	21.650	21.648	37,458,739
2025-08-04	21.610	21.830	21.490	21.650	21.648	30,376,089
2025-08-01	22.500	22.590	21.780	21.810	21.808	52,311,521
2025-07-31	23.900	24.000	22.350	22.430	22.428	88,549,598
2025-07-30	25.120	25.460	23.690	24.000	23.998	119,239,381
2025-07-29	22.970	24.990	22.730	24.990	24.988	84,392,663
2025-07-28	22.000	23.050	21.710	22.720	22.718	68,365,320
2025-07-25	21.590	22.220	21.230	21.990	21.988	59,862,545
2025-07-24	20.500	21.990	20.450	21.600	21.598	62,772,848
2025-07-23	21.000	21.000	20.510	20.550	20.548	30,894,625
2025-07-22	20.400	21.080	20.310	20.980	20.978	46,263,139

← NewerPage 5 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.