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
2024-10-25	16.600	16.600	15.760	15.990	15.963	67,926,236
2024-10-24	16.220	16.950	15.900	16.420	16.392	91,027,325
2024-10-23	15.590	16.690	15.500	15.890	15.863	79,141,327
2024-10-22	15.790	16.580	15.400	15.660	15.634	108,376,608
2024-10-21	14.190	15.520	14.190	15.520	15.494	88,604,395
2024-10-18	13.640	14.300	13.620	14.110	14.086	41,049,095
2024-10-17	13.860	14.150	13.650	13.700	13.677	28,761,934
2024-10-16	13.460	14.090	13.440	13.800	13.777	26,642,828
2024-10-15	14.010	14.280	13.670	13.710	13.687	31,753,900
2024-10-14	13.340	14.040	13.290	14.030	14.006	39,534,538
2024-10-11	14.020	14.090	13.000	13.250	13.228	41,300,078
2024-10-10	14.500	14.790	13.920	14.110	14.086	49,545,592
2024-10-09	14.700	15.550	14.160	14.330	14.306	76,945,420
2024-10-08	15.290	15.290	13.990	15.080	15.055	88,010,539
2024-09-30	13.000	13.910	12.890	13.900	13.877	76,770,559
2024-09-27	11.830	12.800	11.820	12.710	12.689	55,825,045
2024-09-26	11.440	11.780	11.390	11.760	11.740	28,698,661
2024-09-25	11.700	11.880	11.480	11.530	11.511	35,718,516
2024-09-24	11.190	11.610	11.090	11.570	11.551	34,957,540
2024-09-23	10.900	11.380	10.690	11.250	11.231	27,692,691
2024-09-20	11.150	11.180	10.830	10.950	10.932	20,221,440
2024-09-19	11.060	11.360	10.930	11.190	11.171	22,768,460
2024-09-18	11.200	11.340	10.800	10.990	10.972	20,073,181
2024-09-13	11.370	11.550	11.060	11.180	11.161	21,331,348
2024-09-12	11.880	11.920	11.380	11.410	11.391	23,110,293
2024-09-11	11.840	11.910	11.730	11.830	11.810	14,145,400
2024-09-10	11.700	11.940	11.500	11.920	11.900	20,944,110
2024-09-09	12.350	12.350	11.630	11.780	11.760	34,565,834
2024-09-06	12.220	12.400	12.020	12.320	12.299	35,787,262
2024-09-05	12.390	12.470	12.070	12.210	12.189	25,842,381
2024-09-04	12.650	12.680	12.160	12.200	12.179	43,282,861
2024-09-03	12.810	13.130	12.560	12.680	12.659	66,755,098
2024-09-02	13.760	14.240	13.360	13.420	13.397	73,084,720
2024-08-30	13.520	13.710	13.320	13.490	13.467	58,941,209
2024-08-29	13.610	13.820	13.270	13.290	13.268	77,610,678
2024-08-28	12.600	13.610	12.510	13.610	13.587	95,944,107
2024-08-27	12.690	12.770	12.210	12.370	12.349	35,755,574
2024-08-26	12.450	12.780	12.400	12.630	12.609	36,713,474
2024-08-23	11.720	12.440	11.600	12.310	12.289	39,336,716
2024-08-22	12.180	12.180	11.770	11.790	11.770	25,128,965
2024-08-21	12.070	12.550	12.000	12.210	12.189	35,370,151
2024-08-20	11.770	12.360	11.470	12.210	12.189	44,802,891
2024-08-19	11.800	12.220	11.720	11.860	11.840	28,886,673
2024-08-16	12.120	12.210	11.670	11.680	11.660	26,073,910
2024-08-15	11.360	12.180	11.280	11.960	11.940	37,591,387
2024-08-14	11.630	11.730	11.400	11.450	11.431	20,458,567
2024-08-13	11.750	11.840	11.470	11.730	11.710	20,662,366
2024-08-12	12.010	12.030	11.600	11.690	11.670	28,708,482
2024-08-09	12.580	12.720	12.080	12.100	12.080	38,180,000
2024-08-08	13.000	13.350	12.300	12.390	12.369	62,249,940
2024-08-07	12.070	13.370	12.070	12.920	12.898	69,736,406
2024-08-06	11.900	12.420	11.870	12.160	12.140	38,049,928
2024-08-05	12.350	12.560	11.650	11.700	11.680	43,524,542
2024-08-02	12.610	13.090	12.350	12.450	12.429	47,366,260
2024-08-01	12.780	12.860	12.590	12.780	12.758	30,449,832
2024-07-31	12.540	12.920	12.350	12.860	12.838	45,513,238
2024-07-30	12.130	12.540	11.930	12.440	12.419	37,996,266
2024-07-29	12.580	12.770	12.150	12.320	12.299	40,493,300
2024-07-26	12.320	12.640	12.130	12.490	12.469	42,287,641
2024-07-25	12.490	13.040	12.480	12.650	12.629	45,046,376

← NewerPage 9 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.