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
2025-07-22	20.400	21.080	20.310	20.980	20.978	46,263,139
2025-07-21	20.590	20.620	20.230	20.500	20.498	27,174,512
2025-07-18	20.050	20.530	20.020	20.370	20.368	33,546,451
2025-07-17	19.960	20.150	19.820	20.090	20.088	19,864,997
2025-07-16	20.250	20.680	20.050	20.090	20.088	31,569,536
2025-07-15	20.180	20.510	19.800	19.990	19.988	27,178,062
2025-07-14	20.230	20.590	20.170	20.210	20.208	36,555,164
2025-07-11	19.660	21.250	19.550	20.480	20.478	73,481,003
2025-07-10	19.350	19.550	19.260	19.350	19.348	16,551,631
2025-07-09	19.780	19.780	19.230	19.260	19.258	17,158,300
2025-07-08	19.340	19.550	19.320	19.500	19.498	14,556,900
2025-07-07	19.540	19.540	19.310	19.340	19.338	11,944,966
2025-07-04	19.880	19.880	19.470	19.530	19.528	15,077,352
2025-07-03	20.000	20.150	19.620	19.880	19.878	19,100,554
2025-07-02	20.260	20.290	19.910	20.010	20.008	25,143,237
2025-07-01	19.880	20.490	19.610	20.290	20.288	47,160,931
2025-06-30	18.760	20.200	18.670	19.900	19.898	52,032,825
2025-06-27	18.630	18.940	18.600	18.710	18.708	15,011,350
2025-06-26	18.700	18.800	18.460	18.480	18.478	10,955,450
2025-06-25	18.480	18.720	18.410	18.700	18.698	10,952,250
2025-06-24	18.320	18.550	18.240	18.540	18.538	10,045,501
2025-06-23	17.910	18.350	17.880	18.320	18.318	8,844,618
2025-06-20	18.270	18.360	18.070	18.100	18.098	8,718,918
2025-06-19	18.700	18.800	18.170	18.240	18.238	13,938,901
2025-06-18	19.000	19.060	18.710	18.820	18.788	10,302,226
2025-06-17	19.040	19.330	18.950	19.070	19.038	12,755,500
2025-06-16	18.930	19.350	18.850	19.040	19.008	12,967,880
2025-06-13	19.100	19.180	18.850	19.010	18.978	15,145,945
2025-06-12	19.600	19.610	19.100	19.250	19.218	18,463,600
2025-06-11	18.980	19.550	18.900	19.430	19.397	31,068,671
2025-06-10	19.060	19.320	18.810	18.970	18.938	17,255,465
2025-06-09	19.080	19.200	18.880	19.050	19.018	15,123,204
2025-06-06	19.050	19.210	18.880	18.900	18.868	12,314,226
2025-06-05	18.830	19.090	18.780	18.980	18.948	17,323,122
2025-06-04	18.590	19.060	18.540	18.830	18.798	17,516,825
2025-06-03	18.100	18.630	18.090	18.540	18.509	15,407,081
2025-05-30	18.320	18.320	18.030	18.100	18.070	8,692,100
2025-05-29	18.080	18.450	18.060	18.380	18.349	12,314,223
2025-05-28	18.060	18.220	17.950	18.040	18.010	10,147,924
2025-05-27	18.470	18.490	18.040	18.110	18.079	12,214,251
2025-05-26	18.360	18.580	18.320	18.500	18.469	8,997,592
2025-05-23	18.780	18.790	18.380	18.380	18.349	11,959,014
2025-05-22	19.010	19.100	18.710	18.730	18.698	12,673,113
2025-05-21	19.120	19.300	18.900	19.140	19.108	14,027,223
2025-05-20	19.100	19.200	18.960	19.130	19.098	10,408,848
2025-05-19	19.230	19.350	18.820	19.110	19.078	11,530,254
2025-05-16	19.250	19.670	19.090	19.230	19.198	16,064,520
2025-05-15	19.320	19.930	19.220	19.360	19.327	24,854,201
2025-05-14	19.340	19.640	19.180	19.400	19.367	15,873,101
2025-05-13	19.940	19.940	19.280	19.330	19.297	19,346,400
2025-05-12	19.430	20.200	19.270	19.710	19.677	25,774,123
2025-05-09	19.460	19.490	19.030	19.190	19.158	11,997,600
2025-05-08	19.280	19.450	19.190	19.430	19.397	12,246,866
2025-05-07	19.710	19.780	19.140	19.320	19.287	19,429,600
2025-05-06	18.750	19.460	18.700	19.460	19.427	26,863,968
2025-04-30	18.690	18.940	18.570	18.580	18.549	12,395,200
2025-04-29	18.490	18.760	18.320	18.690	18.659	10,281,851
2025-04-28	18.800	18.820	18.430	18.480	18.449	9,211,258
2025-04-25	18.880	19.020	18.660	18.830	18.798	9,242,040
2025-04-24	19.170	19.240	18.680	18.780	18.748	12,902,800

← NewerPage 6 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.