Shenzhen - Delayed Quote CNY

Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (002428.SZ)

19.19
-0.24
(-1.24%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.2819.4919.0319.1919.1911,997,600
May 8, 202519.2819.4519.1919.4319.4312,246,866
May 7, 202519.7119.7819.1419.3219.3219,429,600
May 6, 202518.7519.4618.7019.4619.4626,863,968
Apr 30, 202518.6918.9418.5718.5818.5812,395,200
Apr 29, 202518.4918.7618.3218.6918.6910,281,851
Apr 28, 202518.8018.8218.4318.4818.489,211,258
Apr 25, 202518.8819.0218.6618.8318.839,242,040
Apr 24, 202519.1719.2418.6818.7818.7812,902,800
Apr 23, 202519.0019.4318.9619.1619.1614,621,601
Apr 22, 202519.1019.1518.8718.9318.9311,523,850
Apr 21, 202518.5119.1918.5119.1719.1718,261,463
Apr 18, 202518.5018.6618.3018.5418.5411,883,000
Apr 17, 202518.7119.0018.6318.6418.6412,795,113
Apr 16, 202519.3919.3918.6018.8318.8315,744,773
Apr 15, 202519.7019.7719.2219.3419.3418,814,400
Apr 14, 202519.5720.1019.5519.7919.7926,015,484
Apr 11, 202519.0719.6419.0719.4519.4523,431,153
Apr 10, 202519.2419.8519.2419.2519.2531,123,800
Apr 9, 202518.7619.4317.6219.1119.1134,719,167
Apr 8, 202518.3819.5817.5819.0319.0343,785,479
Apr 7, 202518.9519.8818.6318.6318.6328,762,515
Apr 3, 202520.1520.9020.0820.7020.7031,419,486
Apr 2, 202520.1320.3520.0420.1420.1413,874,951
Apr 1, 202520.0020.1819.8519.9919.9915,206,801
Mar 31, 202520.1520.4719.6519.8019.8020,527,600
Mar 28, 202521.1521.1720.1420.1620.1627,147,401
Mar 27, 202520.8021.4520.3121.1321.1324,277,232
Mar 26, 202521.0021.4820.8820.9820.9817,529,602
Mar 25, 202520.8321.8020.8321.1621.1622,308,801
Mar 24, 202521.5221.5920.6121.0321.0326,159,900
Mar 21, 202521.4722.0321.3021.4821.4823,373,900
Mar 20, 202522.2822.3021.6121.6621.6632,089,187
Mar 19, 202521.5022.8521.2822.3922.3953,981,079
Mar 18, 202521.6022.2221.5621.6421.6431,297,480
Mar 17, 202522.0022.6221.7021.7821.7836,565,153
Mar 14, 202522.0022.4021.4621.7021.7041,608,943
Mar 13, 202522.0022.1621.2021.4721.4748,729,110
Mar 12, 202523.0623.1622.1722.1722.1765,188,956
Mar 11, 202522.7023.7022.4123.2423.2476,957,652
Mar 10, 202522.4923.4221.9523.2523.2592,818,652
Mar 7, 202521.2723.0021.2622.3022.3092,000,776
Mar 6, 202521.0522.2020.7421.5421.5464,953,985
Mar 5, 202521.2621.4020.4420.9720.9748,199,433
Mar 4, 202521.0021.6721.0021.4321.4356,379,484
Mar 3, 202520.8022.2020.7921.7021.70103,238,502
Feb 28, 202519.3220.7019.0020.3320.3383,689,603
Feb 27, 202519.7519.8719.1219.4319.4324,523,004
Feb 26, 202519.7019.8819.5419.7419.7423,241,402
Feb 25, 202519.6620.1819.6019.7119.7125,309,295
Feb 24, 202519.9020.5019.7019.8619.8634,853,256
Feb 21, 202520.0820.1819.8220.0120.0134,508,670
Feb 20, 202520.0720.6920.0120.1920.1943,574,036
Feb 19, 202519.7320.0719.5020.0520.0541,484,496
Feb 18, 202519.0820.9018.8219.9019.9074,137,887
Feb 17, 202519.3019.3418.8919.0819.0824,533,002
Feb 14, 202519.3319.6719.1519.3019.3021,806,206
Feb 13, 202519.8019.8819.3519.3619.3622,662,020
Feb 12, 202519.5019.9319.4019.7819.7822,911,390
Feb 11, 202519.9119.9219.5619.6219.6223,648,336
Feb 10, 202519.8120.0819.6919.9119.9130,054,931
Feb 7, 202519.7720.0019.5219.7719.7744,520,100
Feb 6, 202518.9819.9418.7419.9419.9444,031,900
Feb 5, 202518.8219.2618.6019.0219.0232,757,017
Jan 27, 202519.1919.1918.3118.3218.3220,150,200
Jan 24, 202518.6518.9318.5518.9318.9320,953,683
Jan 23, 202519.0019.6218.6818.6818.6835,456,400
Jan 22, 202518.8219.0418.6418.7518.7515,405,700
Jan 21, 202519.1619.1718.6818.9718.9717,446,482
Jan 20, 202519.2619.3318.9319.0319.0323,758,800
Jan 17, 202519.3219.8418.9619.2519.2531,511,901
Jan 16, 202519.3019.3618.9319.3219.3231,702,700
Jan 15, 202518.9419.2918.5919.0319.0333,913,722
Jan 14, 202518.2618.9518.0718.9218.9231,913,687
Jan 13, 202517.6418.3217.5318.1718.1719,984,800
Jan 10, 202518.4118.7918.0218.0418.0433,451,299
Jan 9, 202518.0018.6217.9118.3818.3824,099,321
Jan 8, 202518.3318.3317.5118.1018.1025,768,086
Jan 7, 202517.9118.4517.7118.3918.3925,884,687
Jan 6, 202517.6418.2717.2817.9017.9028,849,500
Jan 3, 202518.4218.6017.6617.6917.6928,707,136
Jan 2, 202518.7319.0418.1118.3518.3522,664,524
Dec 31, 202419.6819.7818.9018.9018.9022,642,501
Dec 30, 202419.5919.7719.2219.6719.6717,704,812
Dec 27, 202419.5119.9219.3319.6219.6222,190,500
Dec 26, 202419.1719.7219.1119.6119.6125,798,600
Dec 25, 202420.1620.1619.1519.1719.1734,344,133
Dec 24, 202420.3020.4219.8520.1620.1627,798,239
Dec 23, 202420.9221.1620.3020.3220.3227,887,894
Dec 20, 202421.8821.8820.9221.0821.0845,199,111
Dec 19, 202420.4020.7020.2620.6620.6620,233,204
Dec 18, 202420.3120.8420.2820.6520.6529,483,631
Dec 17, 202420.5520.7520.2220.3120.3126,185,889
Dec 16, 202421.2121.4020.5920.7520.7541,413,398
Dec 13, 202422.3522.4521.3721.4121.4141,816,709
Dec 12, 202422.6622.6621.9022.3422.3449,982,675
Dec 11, 202422.6723.0722.5122.7022.7040,082,418
Dec 10, 202423.5023.7522.3623.1023.1068,998,700
Dec 9, 202423.0224.1022.8022.9822.9859,476,039
Dec 6, 202424.6324.6323.3023.4023.4086,401,467
Dec 5, 202424.5526.0023.0324.6324.63155,133,817
Dec 4, 202423.8723.8723.4123.8723.8776,236,919
Dec 3, 202422.4122.7621.5321.7021.7062,904,972
Dec 2, 202421.6122.5021.2122.2922.2968,410,160
Nov 29, 202421.4021.8220.6821.6121.6163,801,722
Nov 28, 202421.0122.3020.9121.6321.6376,846,184
Nov 27, 202421.0021.2619.9621.2121.2164,475,747
Nov 26, 202420.8722.5520.7421.5921.5986,145,522
Nov 25, 202420.9121.5020.4520.9120.9155,127,840
Nov 22, 202421.5722.2120.9020.9620.9685,650,258
Nov 21, 202421.6022.0921.2221.5821.5858,725,700
Nov 20, 202421.4021.9521.3121.7221.7260,118,312
Nov 19, 202420.6821.5620.6221.4021.4074,952,600
Nov 18, 202421.8022.0120.0320.3220.3273,817,650
Nov 15, 202422.5423.0021.7121.9621.9666,479,478
Nov 14, 202423.5023.8022.4922.5522.5569,464,348
Nov 13, 202424.3024.8923.0823.6123.6188,548,866
Nov 12, 202424.6025.6024.0624.3524.3596,516,225
Nov 11, 202425.0026.6424.6424.8224.82150,709,038
Nov 8, 202428.3429.2826.6426.6426.64166,957,183
Nov 7, 202425.5729.6025.2029.6029.60217,414,551
Nov 6, 202427.8028.3426.1126.9126.91195,144,081
Nov 5, 202423.3425.7622.8825.7625.7683,628,370
Nov 4, 202423.4223.4221.2923.4223.42175,304,209
Nov 1, 202419.3521.2919.0321.2921.2994,759,223
Oct 31, 202417.4819.3517.4119.3519.3598,709,055
Oct 30, 202416.5718.1016.4817.5917.5979,116,208
Oct 29, 202417.6617.6616.7016.7916.7976,062,454
Oct 28, 202416.1517.4516.1517.4317.4390,100,455
Oct 25, 202416.6016.6015.7615.9915.9967,926,236
Oct 24, 202416.2216.9515.9016.4216.4291,027,325
Oct 23, 202415.5916.6915.5015.8915.8979,141,327
Oct 22, 202415.7916.5815.4015.6615.66108,376,608
Oct 21, 202414.1915.5214.1915.5215.5288,604,395
Oct 18, 202413.6414.3013.6214.1114.1141,049,095
Oct 17, 202413.8614.1513.6513.7013.7028,761,934
Oct 16, 202413.4614.0913.4413.8013.8026,642,828
Oct 15, 202414.0114.2813.6713.7113.7131,753,900
Oct 14, 202413.3414.0413.2914.0314.0339,534,538
Oct 11, 202414.0214.0913.0013.2513.2541,300,078
Oct 10, 202414.5014.7913.9214.1114.1149,545,592
Oct 9, 202414.7015.5514.1614.3314.3376,945,420
Oct 8, 202415.2915.2913.9915.0815.0888,010,539
Sep 30, 202413.0013.9112.8913.9013.9076,770,559
Sep 27, 202411.8312.8011.8212.7112.7155,825,045
Sep 26, 202411.4411.7811.3911.7611.7628,698,661
Sep 25, 202411.7011.8811.4811.5311.5335,718,516
Sep 24, 202411.1911.6111.0911.5711.5734,957,540
Sep 23, 202410.9011.3810.6911.2511.2527,692,691
Sep 20, 202411.1511.1810.8310.9510.9520,221,440
Sep 19, 202411.0611.3610.9311.1911.1922,768,460
Sep 18, 202411.2011.3410.8010.9910.9920,073,181
Sep 13, 202411.3711.5511.0611.1811.1821,331,348
Sep 12, 202411.8811.9211.3811.4111.4123,110,293
Sep 11, 202411.8411.9111.7311.8311.8314,145,400
Sep 10, 202411.7011.9411.5011.9211.9220,944,110
Sep 9, 202412.3512.3511.6311.7811.7834,565,834
Sep 6, 202412.2212.4012.0212.3212.3235,787,262
Sep 5, 202412.3912.4712.0712.2112.2125,842,381
Sep 4, 202412.6512.6812.1612.2012.2043,282,861
Sep 3, 202412.8113.1312.5612.6812.6866,755,098
Sep 2, 202413.7614.2413.3613.4213.4273,084,720
Aug 30, 202413.5213.7113.3213.4913.4958,941,209
Aug 29, 202413.6113.8213.2713.2913.2977,610,678
Aug 28, 202412.6013.6112.5113.6113.6195,944,107
Aug 27, 202412.6912.7712.2112.3712.3735,755,574
Aug 26, 202412.4512.7812.4012.6312.6336,713,474
Aug 23, 202411.7212.4411.6012.3112.3139,336,716
Aug 22, 202412.1812.1811.7711.7911.7925,128,965
Aug 21, 202412.0712.5512.0012.2112.2135,370,151
Aug 20, 202411.7712.3611.4712.2112.2144,802,891
Aug 19, 202411.8012.2211.7211.8611.8628,886,673
Aug 16, 202412.1212.2111.6711.6811.6826,073,910
Aug 15, 202411.3612.1811.2811.9611.9637,591,387
Aug 14, 202411.6311.7311.4011.4511.4520,458,567
Aug 13, 202411.7511.8411.4711.7311.7320,662,366
Aug 12, 202412.0112.0311.6011.6911.6928,708,482
Aug 9, 202412.5812.7212.0812.1012.1038,180,000
Aug 8, 202413.0013.3512.3012.3912.3962,249,940
Aug 7, 202412.0713.3712.0712.9212.9269,736,406
Aug 6, 202411.9012.4211.8712.1612.1638,049,928
Aug 5, 202412.3512.5611.6511.7011.7043,524,542
Aug 2, 202412.6113.0912.3512.4512.4547,366,260
Aug 1, 202412.7812.8612.5912.7812.7830,449,832
Jul 31, 202412.5412.9212.3512.8612.8645,513,238
Jul 30, 202412.1312.5411.9312.4412.4437,996,266
Jul 29, 202412.5812.7712.1512.3212.3240,493,300
Jul 26, 202412.3212.6412.1312.4912.4942,287,641
Jul 25, 202412.4913.0412.4812.6512.6545,046,376
Jul 24, 202412.1712.7612.0712.4812.4851,297,727
Jul 23, 202412.9013.2112.1312.2512.2572,146,704
Jul 22, 202412.9713.5712.8012.8512.8559,534,396
Jul 19, 202413.0813.2212.7812.9712.9766,785,951
Jul 18, 202412.5813.6012.4013.3213.3294,878,643
Jul 17, 202412.7412.8612.3312.3612.3652,739,739
Jul 16, 202412.4112.6612.1812.5212.5253,536,169
Jul 15, 202412.3712.8312.1712.5812.5862,946,359
Jul 12, 202412.6913.1712.4112.5612.5679,505,323
Jul 11, 202411.8413.0211.7012.7312.73102,530,064
Jul 10, 202412.2212.3811.7511.8411.8473,293,763
Jul 9, 202412.2312.6912.0412.4112.4185,391,423
Jul 8, 202411.9912.6611.8512.2612.2691,275,869
Jul 5, 202411.2011.6610.9911.6111.6153,394,176
Jul 4, 202411.7911.8811.3011.3511.3557,152,226
Jul 3, 202411.4111.9611.3411.5211.5265,534,940
Jul 2, 202410.8911.8010.8711.4411.4468,553,218
Jul 1, 202410.9811.1910.4711.0011.0053,393,844
Jun 28, 202410.7811.1010.6610.8610.8645,090,614
Jun 27, 202411.3811.5510.8110.9010.9082,202,868
Jun 26, 202410.3210.9510.1510.9510.9567,987,146
Jun 25, 20249.7310.359.739.959.9529,952,311
Jun 24, 20249.4610.179.159.819.8126,548,178
Jun 21, 2024 0.02 Dividend
Jun 21, 20249.609.629.399.499.499,108,461
Jun 20, 20249.9410.079.599.599.5716,096,401
Jun 19, 20249.8810.509.869.979.9529,349,290
Jun 18, 20249.529.869.469.729.7013,406,445
Jun 17, 20249.479.689.449.519.497,026,814
Jun 14, 20249.469.599.349.559.539,599,106
Jun 13, 20249.599.639.399.509.4810,527,471
Jun 12, 20249.499.629.449.559.539,167,318
Jun 11, 20249.329.559.109.549.5211,490,422
Jun 7, 20249.369.509.269.399.3711,016,884
Jun 6, 20249.629.739.259.309.2817,096,804
Jun 5, 20249.559.729.459.539.5111,776,871
Jun 4, 20249.689.719.419.699.6718,034,041
Jun 3, 202410.2010.219.619.729.7026,015,828
May 31, 202410.1010.4410.0810.2310.2116,931,253
May 30, 202410.3810.4710.1010.1410.1222,882,788
May 29, 202410.1910.5010.1110.4510.4334,570,594
May 28, 20249.7810.469.7610.1010.0829,426,350
May 27, 20249.689.949.569.929.9015,703,192
May 24, 20249.859.899.669.669.6414,637,396
May 23, 202410.1010.139.809.859.8321,239,281
May 22, 202410.3010.3810.2210.2610.2411,365,484
May 21, 202410.5810.6610.2610.2910.2719,123,670
May 20, 202410.4910.6510.2510.6410.6228,603,416
May 17, 202410.1610.269.9710.2510.2315,466,463
May 16, 202410.3110.4910.1210.1610.1419,523,106
May 15, 202410.2510.4210.0710.2310.2113,297,845
May 14, 202410.3010.4510.1610.2710.2514,320,890
May 13, 202410.7110.7110.2110.2710.2526,289,659
May 10, 202411.1811.2610.6710.8010.7827,380,959
May 9, 202410.5811.0810.5811.0311.0136,500,420

Related Tickers

EJZN.F Wealth Minerals Ltd.
0.0118
-26.25%
 
000795.SZ Innuovo Technology Co., Ltd.
10.65
-1.75%
 
601020.SS Tibet Huayu Mining Co., Ltd.
18.10
-4.94%
 
APKI.CN AAPKI Ventures Inc.
0.0650
0.00%
 
ADG.SG Advanced Metallurgical Group NV
19.51
+11.23%
 
V690.SG Neotech Metals Corp
0.1102
+7.83%
 
SWT.L Switch Metals Plc
8.50
0.00%
 
8GC.HM Glencore PLC
2.9965
+0.39%
 
EB9.F African Rainbow Minerals Limited
7.40
-0.67%
 
NLIBF NOA Lithium Brines Inc.
0.2300
0.00%