Xian LONGi Silicon Materials Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.920	14.230	13.820	14.140	14.140	74,002,434
2024-07-25	13.550	14.280	13.510	13.980	13.980	116,835,305
2024-07-24	13.950	14.130	13.580	13.650	13.650	76,165,723
2024-07-23	14.330	14.470	14.000	14.020	14.020	70,437,376
2024-07-22	14.280	14.600	14.250	14.380	14.380	91,263,939
2024-07-19	14.010	14.500	13.950	14.390	14.390	108,092,133
2024-07-18	13.950	14.170	13.810	14.110	14.110	82,913,668
2024-07-17	14.240	14.350	14.040	14.100	14.100	97,903,009
2024-07-16	13.800	14.080	13.700	14.070	14.070	88,603,897
2024-07-15	14.080	14.090	13.730	13.890	13.890	80,608,921
2024-07-12	14.110	14.400	14.070	14.180	14.180	122,187,551
2024-07-11	13.800	14.610	13.710	14.220	14.220	224,628,399
2024-07-10	12.890	14.000	12.810	13.560	13.560	216,412,012
2024-07-09	13.060	13.230	12.780	13.160	13.160	148,944,930
2024-07-08	13.390	13.390	13.020	13.090	13.090	97,012,313
2024-07-05	13.460	13.460	13.460	13.460	13.460	0
2024-07-04	13.870	13.910	13.450	13.460	13.460	85,024,086
2024-07-03	13.770	14.010	13.610	13.850	13.850	84,253,170
2024-07-02	13.980	14.080	13.780	13.820	13.820	75,838,881
2024-07-01	14.010	14.190	13.770	14.050	14.050	84,507,015
2024-06-28	14.280	14.440	13.980	14.020	14.020	101,795,794
2024-06-27	14.530	14.620	14.260	14.260	14.260	83,292,783
2024-06-26	14.440	14.700	14.230	14.660	14.660	114,266,965
2024-06-25	15.020	15.170	14.310	14.440	14.440	154,008,165
2024-06-24	15.330	15.460	15.000	15.030	15.030	101,494,997
2024-06-21	15.580	15.980	15.460	15.460	15.460	105,776,216
2024-06-20	16.300	16.300	15.570	15.580	15.580	133,603,956
2024-06-19	16.740	16.740	16.330	16.360	16.360	74,791,398
2024-06-18	16.690	16.940	16.650	16.740	16.740	57,319,469
2024-06-17	16.720	16.880	16.450	16.720	16.720	66,002,552
2024-06-14	16.520	16.790	16.250	16.720	16.720	83,305,395
2024-06-13	16.650	16.730	16.480	16.510	16.510	65,970,756
2024-06-12	16.650	16.680	16.460	16.650	16.650	67,113,587
2024-06-11	16.610	16.690	16.410	16.590	16.590	76,439,093
2024-06-07	17.050	17.280	16.540	16.740	16.740	163,618,929
2024-06-06	18.250	18.450	17.110	17.180	17.180	192,123,427
2024-06-05	18.400	18.420	18.210	18.280	18.280	72,848,417
2024-06-04	18.440	18.650	18.300	18.630	18.630	66,617,027
2024-06-03	18.540	18.560	18.350	18.520	18.520	69,763,786
2024-05-31	18.920	18.950	18.570	18.590	18.590	83,109,102
2024-05-30	19.110	19.300	18.830	18.900	18.900	97,719,717
2024-05-29	18.690	19.390	18.690	19.000	19.000	190,074,122
2024-05-28	18.440	18.700	18.370	18.490	18.490	67,522,872
2024-05-27	18.780	18.860	18.280	18.530	18.530	97,675,581
2024-05-24	18.860	19.300	18.720	18.760	18.760	113,040,047
2024-05-23	19.500	19.550	18.860	18.930	18.930	177,308,015
2024-05-22	18.510	19.860	18.510	19.560	19.560	300,693,205
2024-05-21	18.470	18.490	18.260	18.300	18.300	53,146,244
2024-05-20	18.500	18.740	18.450	18.500	18.500	62,363,263
2024-05-17	18.350	18.620	18.160	18.620	18.620	79,274,478
2024-05-16	18.610	18.670	18.400	18.540	18.540	70,768,296
2024-05-15	18.830	19.050	18.650	18.670	18.670	57,277,051
2024-05-14	18.990	19.000	18.720	18.830	18.830	66,436,989
2024-05-13	18.600	19.090	18.310	18.920	18.920	122,782,706
2024-05-10	18.920	18.920	18.510	18.620	18.620	105,445,146
2024-05-09	18.590	19.300	18.570	18.960	18.960	146,389,948
2024-05-08	18.770	18.770	18.500	18.510	18.510	67,601,841
2024-05-07	18.400	18.770	18.230	18.770	18.770	101,616,515
2024-05-06	18.300	18.680	18.300	18.510	18.510	111,996,885
2024-04-30	18.600	18.700	18.110	18.200	18.200	180,880,696

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.4000 CNY
2022-06-06	0.3640 CNY
2021-06-23	0.3500 CNY
2020-10-26	0.1800 CNY
2020-06-04	0.2000 CNY
2019-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.