Yunnan Lincang Xinyuan Germanium Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.260 | 19.330 | 18.930 | 19.030 | 18.998 | 23,758,800 |
| 2025-01-17 | 19.320 | 19.840 | 18.960 | 19.250 | 19.218 | 31,511,901 |
| 2025-01-16 | 19.300 | 19.360 | 18.930 | 19.320 | 19.287 | 31,702,700 |
| 2025-01-15 | 18.940 | 19.290 | 18.590 | 19.030 | 18.998 | 33,913,722 |
| 2025-01-14 | 18.260 | 18.950 | 18.070 | 18.920 | 18.888 | 31,913,687 |
| 2025-01-13 | 17.640 | 18.320 | 17.530 | 18.170 | 18.139 | 19,984,800 |
| 2025-01-10 | 18.410 | 18.790 | 18.020 | 18.040 | 18.010 | 33,451,299 |
| 2025-01-09 | 18.000 | 18.620 | 17.910 | 18.380 | 18.349 | 24,099,321 |
| 2025-01-08 | 18.330 | 18.330 | 17.510 | 18.100 | 18.070 | 25,768,086 |
| 2025-01-07 | 17.910 | 18.450 | 17.710 | 18.390 | 18.359 | 25,884,687 |
| 2025-01-06 | 17.640 | 18.270 | 17.280 | 17.900 | 17.870 | 28,849,500 |
| 2025-01-03 | 18.420 | 18.600 | 17.660 | 17.690 | 17.660 | 28,707,136 |
| 2025-01-02 | 18.730 | 19.040 | 18.110 | 18.350 | 18.319 | 22,664,524 |
| 2024-12-31 | 19.680 | 19.780 | 18.900 | 18.900 | 18.868 | 22,642,501 |
| 2024-12-30 | 19.590 | 19.770 | 19.220 | 19.670 | 19.637 | 17,704,812 |
| 2024-12-27 | 19.510 | 19.920 | 19.330 | 19.620 | 19.587 | 22,190,500 |
| 2024-12-26 | 19.170 | 19.720 | 19.110 | 19.610 | 19.577 | 25,798,600 |
| 2024-12-25 | 20.160 | 20.160 | 19.150 | 19.170 | 19.138 | 34,344,133 |
| 2024-12-24 | 20.300 | 20.420 | 19.850 | 20.160 | 20.126 | 27,798,239 |
| 2024-12-23 | 20.920 | 21.160 | 20.300 | 20.320 | 20.286 | 27,887,894 |
| 2024-12-20 | 21.880 | 21.880 | 20.920 | 21.080 | 21.044 | 45,199,111 |
| 2024-12-19 | 20.400 | 20.700 | 20.260 | 20.660 | 20.625 | 20,233,204 |
| 2024-12-18 | 20.310 | 20.840 | 20.280 | 20.650 | 20.615 | 29,483,631 |
| 2024-12-17 | 20.550 | 20.750 | 20.220 | 20.310 | 20.276 | 26,185,889 |
| 2024-12-16 | 21.210 | 21.400 | 20.590 | 20.750 | 20.715 | 41,413,398 |
| 2024-12-13 | 22.350 | 22.450 | 21.370 | 21.410 | 21.374 | 41,816,709 |
| 2024-12-12 | 22.660 | 22.660 | 21.900 | 22.340 | 22.302 | 49,982,675 |
| 2024-12-11 | 22.670 | 23.070 | 22.510 | 22.700 | 22.662 | 40,082,418 |
| 2024-12-10 | 23.500 | 23.750 | 22.360 | 23.100 | 23.061 | 68,998,700 |
| 2024-12-09 | 23.020 | 24.100 | 22.800 | 22.980 | 22.941 | 59,476,039 |
| 2024-12-06 | 24.630 | 24.630 | 23.300 | 23.400 | 23.361 | 86,401,467 |
| 2024-12-05 | 24.550 | 26.000 | 23.030 | 24.630 | 24.588 | 155,133,817 |
| 2024-12-04 | 23.870 | 23.870 | 23.410 | 23.870 | 23.830 | 76,236,919 |
| 2024-12-03 | 22.410 | 22.760 | 21.530 | 21.700 | 21.663 | 62,904,972 |
| 2024-12-02 | 21.610 | 22.500 | 21.210 | 22.290 | 22.252 | 68,410,160 |
| 2024-11-29 | 21.400 | 21.820 | 20.680 | 21.610 | 21.574 | 63,801,722 |
| 2024-11-28 | 21.010 | 22.300 | 20.910 | 21.630 | 21.594 | 76,846,184 |
| 2024-11-27 | 21.000 | 21.260 | 19.960 | 21.210 | 21.174 | 64,475,747 |
| 2024-11-26 | 20.870 | 22.550 | 20.740 | 21.590 | 21.554 | 86,145,522 |
| 2024-11-25 | 20.910 | 21.500 | 20.450 | 20.910 | 20.875 | 55,127,840 |
| 2024-11-22 | 21.570 | 22.210 | 20.900 | 20.960 | 20.925 | 85,650,258 |
| 2024-11-21 | 21.600 | 22.090 | 21.220 | 21.580 | 21.544 | 58,725,700 |
| 2024-11-20 | 21.400 | 21.950 | 21.310 | 21.720 | 21.683 | 60,118,312 |
| 2024-11-19 | 20.680 | 21.560 | 20.620 | 21.400 | 21.364 | 74,952,600 |
| 2024-11-18 | 21.800 | 22.010 | 20.030 | 20.320 | 20.286 | 73,817,650 |
| 2024-11-15 | 22.540 | 23.000 | 21.710 | 21.960 | 21.923 | 66,479,478 |
| 2024-11-14 | 23.500 | 23.800 | 22.490 | 22.550 | 22.512 | 69,464,348 |
| 2024-11-13 | 24.300 | 24.890 | 23.080 | 23.610 | 23.570 | 88,548,866 |
| 2024-11-12 | 24.600 | 25.600 | 24.060 | 24.350 | 24.309 | 96,516,225 |
| 2024-11-11 | 25.000 | 26.640 | 24.640 | 24.820 | 24.778 | 150,709,038 |
| 2024-11-08 | 28.340 | 29.280 | 26.640 | 26.640 | 26.595 | 166,957,183 |
| 2024-11-07 | 25.570 | 29.600 | 25.200 | 29.600 | 29.550 | 217,414,551 |
| 2024-11-06 | 27.800 | 28.340 | 26.110 | 26.910 | 26.865 | 195,144,081 |
| 2024-11-05 | 23.340 | 25.760 | 22.880 | 25.760 | 25.717 | 83,628,370 |
| 2024-11-04 | 23.420 | 23.420 | 21.290 | 23.420 | 23.381 | 175,304,209 |
| 2024-11-01 | 19.350 | 21.290 | 19.030 | 21.290 | 21.254 | 94,759,223 |
| 2024-10-31 | 17.480 | 19.350 | 17.410 | 19.350 | 19.317 | 98,709,055 |
| 2024-10-30 | 16.570 | 18.100 | 16.480 | 17.590 | 17.560 | 79,116,208 |
| 2024-10-29 | 17.660 | 17.660 | 16.700 | 16.790 | 16.762 | 76,062,454 |
| 2024-10-28 | 16.150 | 17.450 | 16.150 | 17.430 | 17.401 | 90,100,455 |
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.