Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.600	18.700	18.110	18.200	18.200	180,880,696
2024-04-29	18.640	19.330	18.610	19.000	19.000	129,473,597
2024-04-26	18.200	18.700	18.150	18.620	18.620	97,796,975
2024-04-25	18.400	18.580	18.100	18.270	18.270	76,537,608
2024-04-24	18.800	18.840	18.350	18.500	18.500	70,340,445
2024-04-23	19.040	19.330	18.730	18.780	18.780	91,924,394
2024-04-22	19.000	19.680	18.990	19.250	19.250	168,203,680
2024-04-19	18.680	18.680	18.250	18.450	18.450	90,072,914
2024-04-18	18.540	18.920	18.220	18.790	18.790	85,820,272
2024-04-17	18.230	18.600	18.230	18.600	18.600	70,902,674
2024-04-16	18.670	18.670	18.160	18.200	18.200	73,071,814
2024-04-15	18.550	19.040	18.510	18.690	18.690	80,228,365
2024-04-12	19.020	19.090	18.530	18.560	18.560	75,958,905
2024-04-11	19.090	19.230	18.840	19.020	19.020	60,596,159
2024-04-10	19.670	19.690	19.080	19.170	19.170	67,519,588
2024-04-09	19.400	19.780	19.370	19.670	19.670	61,760,066
2024-04-08	19.800	19.800	19.400	19.410	19.410	73,266,119
2024-04-03	19.950	20.090	19.790	19.850	19.850	58,842,673
2024-04-02	20.150	20.260	19.800	20.050	20.050	88,354,180
2024-04-01	19.660	20.170	19.620	20.150	20.150	101,911,923
2024-03-29	19.650	19.770	19.450	19.510	19.510	37,512,729
2024-03-28	19.540	19.830	19.510	19.610	19.610	70,429,251
2024-03-27	20.210	20.210	19.540	19.540	19.540	91,370,469
2024-03-26	20.000	20.340	19.900	20.220	20.220	85,389,396
2024-03-25	20.000	20.290	19.870	19.940	19.940	80,229,775
2024-03-22	20.720	20.780	20.070	20.090	20.090	136,915,125
2024-03-21	21.030	21.160	20.770	20.850	20.850	99,508,222
2024-03-20	21.120	21.390	20.920	21.110	21.110	93,926,679
2024-03-19	21.490	21.830	21.150	21.150	21.150	136,318,535
2024-03-18	21.440	21.670	21.310	21.670	21.670	108,590,171
2024-03-15	21.460	21.560	21.120	21.410	21.410	93,310,753
2024-03-14	21.890	21.980	21.330	21.550	21.550	110,653,657
2024-03-13	22.260	22.260	21.840	21.890	21.890	125,699,278
2024-03-12	22.220	22.560	22.060	22.320	22.320	171,224,489
2024-03-11	21.980	22.340	21.580	22.160	22.160	217,045,156
2024-03-08	20.820	21.650	20.820	21.530	21.530	167,907,180
2024-03-07	21.300	21.480	20.800	20.800	20.800	109,826,856
2024-03-06	21.000	21.840	20.740	21.430	21.430	155,308,871
2024-03-05	21.300	21.330	20.850	21.020	21.020	135,556,278
2024-03-04	21.560	21.980	21.370	21.530	21.530	141,672,831
2024-03-01	21.500	21.680	21.090	21.600	21.600	162,120,062
2024-02-29	20.450	21.250	20.360	21.240	21.240	139,351,275
2024-02-28	21.220	21.840	20.620	20.620	20.620	181,017,366
2024-02-27	20.600	21.000	20.510	21.000	21.000	102,484,010
2024-02-26	20.900	20.990	20.550	20.680	20.680	92,406,540
2024-02-23	20.620	21.090	20.620	20.880	20.880	115,406,792
2024-02-22	20.300	20.990	20.300	20.620	20.620	101,104,877
2024-02-21	19.810	20.740	19.680	20.400	20.400	135,713,889
2024-02-20	20.180	20.180	19.740	19.980	19.980	88,467,178
2024-02-19	20.210	20.350	20.000	20.190	20.190	97,520,976
2024-02-08	19.900	20.360	19.900	20.210	20.210	123,119,019
2024-02-07	19.660	20.110	19.420	19.770	19.770	166,356,017
2024-02-06	18.110	19.640	18.040	19.600	19.600	164,509,778
2024-02-05	18.800	18.860	17.600	18.170	18.170	150,172,934
2024-02-02	19.500	19.720	18.210	18.870	18.870	144,909,967
2024-02-01	19.090	20.090	19.090	19.590	19.590	112,429,056
2024-01-31	20.150	20.460	19.350	19.350	19.350	154,970,173
2024-01-30	20.270	20.680	20.180	20.230	20.230	98,092,688
2024-01-29	21.700	21.710	20.400	20.400	20.400	205,640,594
2024-01-26	22.050	22.420	21.820	21.960	21.960	115,554,208

← NewerPage 11 of 21 · 1,212 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.