Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.950	24.080	23.230	23.330	23.330	155,287,398
2023-10-31	23.970	24.530	23.940	24.130	24.130	155,497,107
2023-10-30	24.720	25.380	24.650	25.160	25.160	96,013,873
2023-10-27	23.580	25.070	23.550	24.980	24.980	133,811,722
2023-10-26	24.060	24.180	23.360	23.900	23.900	132,566,302
2023-10-25	24.910	25.100	24.540	24.650	24.650	81,609,932
2023-10-24	24.700	24.880	24.240	24.700	24.700	82,216,949
2023-10-23	25.300	25.340	24.470	24.700	24.700	98,435,573
2023-10-20	25.270	25.760	25.170	25.550	25.550	91,872,001
2023-10-19	25.610	25.960	25.400	25.460	25.460	76,849,730
2023-10-18	26.210	26.210	25.810	25.870	25.870	52,581,628
2023-10-17	26.450	26.520	26.070	26.220	26.220	55,629,040
2023-10-16	26.640	27.080	26.170	26.330	26.330	79,521,331
2023-10-13	26.980	26.980	26.570	26.800	26.800	84,795,892
2023-10-12	27.160	27.420	26.850	27.320	27.320	102,125,938
2023-10-11	26.980	27.600	26.850	26.960	26.960	97,900,704
2023-10-10	27.100	27.240	26.690	26.710	26.710	75,115,036
2023-10-09	27.150	27.360	26.780	27.100	27.100	92,318,767
2023-09-28	27.720	27.940	27.250	27.280	27.280	133,371,320
2023-09-27	26.140	27.980	26.110	27.740	27.740	239,748,843
2023-09-26	26.100	26.430	26.060	26.140	26.140	62,986,317
2023-09-25	25.800	26.350	25.720	26.180	26.180	85,949,750
2023-09-22	25.200	25.980	25.180	25.950	25.950	94,814,299
2023-09-21	25.590	25.790	25.380	25.380	25.380	61,657,192
2023-09-20	26.030	26.120	25.650	25.740	25.740	49,699,353
2023-09-19	26.240	26.270	25.850	25.950	25.950	62,864,890
2023-09-18	26.090	26.730	25.780	26.320	26.320	71,963,525
2023-09-15	26.290	26.700	26.070	26.260	26.260	84,923,298
2023-09-14	26.410	26.480	26.020	26.130	26.130	57,496,401
2023-09-13	26.710	26.990	26.310	26.410	26.410	59,515,509
2023-09-12	26.480	27.150	26.300	26.850	26.850	95,325,850
2023-09-11	26.150	26.870	26.000	26.660	26.660	93,810,277
2023-09-08	26.600	26.810	26.200	26.320	26.320	76,072,836
2023-09-07	27.650	27.650	26.740	26.740	26.740	118,236,730
2023-09-06	27.730	28.380	27.600	27.870	27.870	153,774,286
2023-09-05	26.880	28.450	26.680	28.100	28.100	220,343,826
2023-09-04	26.800	27.080	26.340	27.040	27.040	99,568,116
2023-09-01	26.710	26.800	26.430	26.580	26.580	48,686,646
2023-08-31	26.810	26.960	26.420	26.550	26.550	72,665,862
2023-08-30	27.130	27.440	26.750	26.850	26.850	101,226,157
2023-08-29	26.480	27.260	26.420	27.100	27.100	124,133,279
2023-08-28	27.500	27.550	26.280	26.480	26.480	188,183,985
2023-08-25	25.560	25.900	25.310	25.530	25.530	76,417,812
2023-08-24	24.810	26.090	24.810	25.760	25.760	153,524,018
2023-08-23	25.550	25.660	24.790	24.810	24.810	133,432,720
2023-08-22	27.150	27.250	25.390	25.840	25.840	244,960,434
2023-08-21	27.590	27.710	27.010	27.010	27.010	110,615,040
2023-08-18	28.100	28.480	27.900	27.910	27.910	89,352,082
2023-08-17	27.710	28.270	27.520	28.180	28.180	75,107,940
2023-08-16	28.200	28.570	27.910	27.940	27.940	89,310,530
2023-08-15	29.210	29.280	28.270	28.390	28.390	125,272,991
2023-08-14	29.020	29.320	28.770	29.310	29.310	87,698,275
2023-08-11	30.150	30.150	29.400	29.420	29.420	101,319,980
2023-08-10	30.020	30.480	30.020	30.210	30.210	81,608,964
2023-08-09	30.020	30.410	29.990	30.110	30.110	83,830,392
2023-08-08	30.810	30.900	29.880	30.230	30.230	115,000,012
2023-08-07	30.770	30.880	30.300	30.510	30.510	94,648,310
2023-08-04	31.170	31.200	30.460	30.760	30.760	187,951,466
2023-08-03	29.880	30.880	29.790	30.850	30.850	294,502,147
2023-08-02	29.310	29.470	29.000	29.090	29.090	73,225,752

← NewerPage 13 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.