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
2025-04-23	19.000	19.430	18.960	19.160	19.128	14,621,601
2025-04-22	19.100	19.150	18.870	18.930	18.898	11,523,850
2025-04-21	18.510	19.190	18.510	19.170	19.138	18,261,463
2025-04-18	18.500	18.660	18.300	18.540	18.509	11,883,000
2025-04-17	18.710	19.000	18.630	18.640	18.609	12,795,113
2025-04-16	19.390	19.390	18.600	18.830	18.798	15,744,773
2025-04-15	19.700	19.770	19.220	19.340	19.307	18,814,400
2025-04-14	19.570	20.100	19.550	19.790	19.757	26,015,484
2025-04-11	19.070	19.640	19.070	19.450	19.417	23,431,153
2025-04-10	19.240	19.850	19.240	19.250	19.218	31,123,800
2025-04-09	18.760	19.430	17.620	19.110	19.078	34,719,167
2025-04-08	18.380	19.580	17.580	19.030	18.998	43,785,479
2025-04-07	18.950	19.880	18.630	18.630	18.599	28,762,515
2025-04-03	20.150	20.900	20.080	20.700	20.665	31,419,486
2025-04-02	20.130	20.350	20.040	20.140	20.106	13,874,951
2025-04-01	20.000	20.180	19.850	19.990	19.956	15,206,801
2025-03-31	20.150	20.470	19.650	19.800	19.767	20,527,600
2025-03-28	21.150	21.170	20.140	20.160	20.126	27,147,401
2025-03-27	20.800	21.450	20.310	21.130	21.094	24,277,232
2025-03-26	21.000	21.480	20.880	20.980	20.945	17,529,602
2025-03-25	20.830	21.800	20.830	21.160	21.124	22,308,801
2025-03-24	21.520	21.590	20.610	21.030	20.995	26,159,900
2025-03-21	21.470	22.030	21.300	21.480	21.444	23,373,900
2025-03-20	22.280	22.300	21.610	21.660	21.623	32,089,187
2025-03-19	21.500	22.850	21.280	22.390	22.352	53,981,079
2025-03-18	21.600	22.220	21.560	21.640	21.604	31,297,480
2025-03-17	22.000	22.620	21.700	21.780	21.743	36,565,153
2025-03-14	22.000	22.400	21.460	21.700	21.663	41,608,943
2025-03-13	22.000	22.160	21.200	21.470	21.434	48,729,110
2025-03-12	23.060	23.160	22.170	22.170	22.133	65,188,956
2025-03-11	22.700	23.700	22.410	23.240	23.201	76,957,652
2025-03-10	22.490	23.420	21.950	23.250	23.211	92,818,652
2025-03-07	21.270	23.000	21.260	22.300	22.262	92,000,776
2025-03-06	21.050	22.200	20.740	21.540	21.504	64,953,985
2025-03-05	21.260	21.400	20.440	20.970	20.935	48,199,433
2025-03-04	21.000	21.670	21.000	21.430	21.394	56,379,484
2025-03-03	20.800	22.200	20.790	21.700	21.663	103,238,502
2025-02-28	19.320	20.700	19.000	20.330	20.296	83,689,603
2025-02-27	19.750	19.870	19.120	19.430	19.397	24,523,004
2025-02-26	19.700	19.880	19.540	19.740	19.707	23,241,402
2025-02-25	19.660	20.180	19.600	19.710	19.677	25,309,295
2025-02-24	19.900	20.500	19.700	19.860	19.827	34,853,256
2025-02-21	20.080	20.180	19.820	20.010	19.976	34,508,670
2025-02-20	20.070	20.690	20.010	20.190	20.156	43,574,036
2025-02-19	19.730	20.070	19.500	20.050	20.016	41,484,496
2025-02-18	19.080	20.900	18.820	19.900	19.866	74,137,887
2025-02-17	19.300	19.340	18.890	19.080	19.048	24,533,002
2025-02-14	19.330	19.670	19.150	19.300	19.267	21,806,206
2025-02-13	19.800	19.880	19.350	19.360	19.327	22,662,020
2025-02-12	19.500	19.930	19.400	19.780	19.747	22,911,390
2025-02-11	19.910	19.920	19.560	19.620	19.587	23,648,336
2025-02-10	19.810	20.080	19.690	19.910	19.876	30,054,931
2025-02-07	19.770	20.000	19.520	19.770	19.737	44,520,100
2025-02-06	18.980	19.940	18.740	19.940	19.906	44,031,900
2025-02-05	18.820	19.260	18.600	19.020	18.988	32,757,017
2025-01-27	19.190	19.190	18.310	18.320	18.289	20,150,200
2025-01-24	18.650	18.930	18.550	18.930	18.898	20,953,683
2025-01-23	19.000	19.620	18.680	18.680	18.649	35,456,400
2025-01-22	18.820	19.040	18.640	18.750	18.718	15,405,700
2025-01-21	19.160	19.170	18.680	18.970	18.938	17,446,482

← NewerPage 7 of 21 · 1,216 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.