Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.660	22.300	21.360	22.300	22.300	156,629,139
2024-01-24	22.090	22.190	21.110	21.780	21.780	166,323,771
2024-01-23	21.690	22.550	21.460	22.060	22.060	159,178,081
2024-01-22	22.000	22.200	21.410	21.720	21.720	156,563,145
2024-01-19	22.640	22.780	22.100	22.100	22.100	177,203,728
2024-01-18	21.060	22.820	21.010	22.800	22.800	317,669,951
2024-01-17	22.000	22.000	21.280	21.300	21.300	116,013,802
2024-01-16	21.700	22.330	21.580	22.120	22.120	133,489,043
2024-01-15	21.900	22.280	21.760	21.840	21.840	107,490,517
2024-01-12	22.200	22.800	22.030	22.110	22.110	156,650,159
2024-01-11	22.020	22.500	21.920	22.360	22.360	157,721,001
2024-01-10	22.000	22.800	21.860	22.230	22.230	167,731,454
2024-01-09	21.620	22.870	21.440	22.240	22.240	207,367,024
2024-01-08	21.410	22.180	21.360	21.610	21.610	118,135,678
2024-01-05	21.860	22.250	21.370	21.580	21.580	113,427,161
2024-01-04	22.280	22.300	21.750	21.980	21.980	111,338,146
2024-01-03	22.200	22.580	22.090	22.390	22.390	129,243,542
2024-01-02	22.610	22.890	22.200	22.200	22.200	158,862,023
2023-12-29	23.200	23.200	22.720	22.900	22.900	265,105,103
2023-12-28	20.610	22.750	20.510	22.750	22.750	311,857,893
2023-12-27	20.980	21.060	20.480	20.680	20.680	81,230,465
2023-12-26	21.220	21.220	20.860	20.980	20.980	72,784,618
2023-12-25	21.240	21.360	21.040	21.280	21.280	69,229,858
2023-12-22	21.150	21.540	20.910	21.220	21.220	147,876,015
2023-12-21	20.130	21.450	20.080	21.280	21.280	246,619,481
2023-12-20	20.460	20.570	20.270	20.280	20.280	72,312,893
2023-12-19	20.130	20.600	20.010	20.370	20.370	88,068,507
2023-12-18	20.530	20.680	20.150	20.190	20.190	79,044,490
2023-12-15	20.480	21.080	20.480	20.680	20.680	158,029,221
2023-12-14	20.500	20.830	20.310	20.330	20.330	65,268,613
2023-12-13	20.600	20.770	20.280	20.290	20.290	72,573,079
2023-12-12	20.750	21.040	20.690	20.820	20.820	71,017,043
2023-12-11	20.490	20.840	20.210	20.800	20.800	96,010,247
2023-12-08	20.960	21.000	20.600	20.730	20.730	70,311,689
2023-12-07	20.950	21.000	20.630	20.780	20.780	84,114,882
2023-12-06	20.500	21.300	20.460	21.100	21.100	112,859,804
2023-12-05	21.010	21.280	20.590	20.610	20.610	93,581,349
2023-12-04	21.220	21.370	21.060	21.060	21.060	63,928,704
2023-12-01	21.100	21.290	20.880	21.210	21.210	94,275,318
2023-11-30	21.410	21.620	21.190	21.230	21.230	75,831,939
2023-11-29	21.900	21.950	21.400	21.460	21.460	83,308,408
2023-11-28	21.770	21.970	21.600	21.900	21.900	69,585,855
2023-11-27	22.500	22.500	21.820	21.870	21.870	105,333,810
2023-11-24	22.840	22.840	22.500	22.520	22.520	71,101,943
2023-11-23	22.780	22.940	22.600	22.880	22.880	70,521,330
2023-11-22	23.160	23.260	22.790	22.790	22.790	82,250,799
2023-11-21	23.570	23.740	23.260	23.290	23.290	88,626,397
2023-11-20	23.580	23.680	23.200	23.490	23.490	76,748,622
2023-11-17	23.510	23.600	23.350	23.590	23.590	81,540,878
2023-11-16	24.210	24.240	23.700	23.710	23.710	122,351,654
2023-11-15	24.180	24.640	23.980	24.390	24.390	180,220,263
2023-11-14	23.920	24.140	23.580	23.730	23.730	106,310,423
2023-11-13	23.700	24.070	23.560	23.840	23.840	89,379,897
2023-11-10	24.020	24.040	23.530	23.530	23.530	124,791,728
2023-11-09	23.280	24.560	23.200	24.240	24.240	234,394,450
2023-11-08	23.350	23.730	23.210	23.420	23.420	99,070,912
2023-11-07	23.460	23.500	23.070	23.430	23.430	96,384,547
2023-11-06	23.040	23.760	23.020	23.450	23.450	142,217,748
2023-11-03	22.400	23.030	22.380	22.870	22.870	128,526,726
2023-11-02	23.250	23.390	22.400	22.410	22.410	176,863,156

← NewerPage 12 of 21 · 1,219 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.