Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.850	30.040	29.130	29.300	29.300	118,055,701
2023-07-31	29.800	30.490	29.700	29.850	29.850	142,726,346
2023-07-28	28.510	29.650	28.320	29.500	29.500	137,567,129
2023-07-27	29.180	29.380	28.570	28.650	28.650	111,683,288
2023-07-26	29.130	29.670	28.990	29.290	29.290	100,655,387
2023-07-25	28.780	29.470	28.650	29.220	29.220	126,207,317
2023-07-24	28.470	28.790	28.190	28.340	28.340	64,768,818
2023-07-21	29.300	29.450	28.600	28.690	28.690	141,951,442
2023-07-20	29.350	30.270	29.090	29.560	29.560	152,913,618
2023-07-19	29.500	29.520	29.060	29.240	29.240	64,572,233
2023-07-18	30.000	30.080	29.260	29.500	29.500	88,232,170
2023-07-17	29.760	30.190	29.560	29.790	29.790	82,001,642
2023-07-14	30.480	30.850	29.990	30.040	30.040	148,801,028
2023-07-13	30.580	31.310	30.400	30.670	30.670	187,284,715
2023-07-12	29.230	30.980	28.710	30.550	30.550	284,773,478
2023-07-11	29.650	29.650	28.890	29.240	29.240	132,139,951
2023-07-10	27.580	29.740	27.500	29.690	29.690	287,700,164
2023-07-07	27.750	27.830	27.320	27.360	27.360	75,908,787
2023-07-06	28.020	28.180	27.700	27.890	27.890	68,420,511
2023-07-05	28.820	28.820	28.100	28.150	28.150	97,080,942
2023-07-04	28.890	29.050	28.600	28.820	28.820	86,753,623
2023-07-03	28.670	29.300	28.570	28.880	28.880	115,034,620
2023-06-30	28.770	29.180	28.430	28.670	28.670	139,580,113
2023-06-29	29.350	29.880	28.820	28.850	28.850	167,319,578
2023-06-28	28.130	29.420	27.910	29.320	29.320	217,675,194
2023-06-27	28.050	28.750	27.650	28.180	28.180	100,090,104
2023-06-26	27.690	28.550	27.360	28.010	28.010	106,561,009
2023-06-21	28.650	29.060	27.970	27.990	27.990	115,369,186
2023-06-20	28.810	29.150	28.560	28.730	28.730	87,968,553
2023-06-19	29.330	29.330	28.550	28.980	28.980	119,855,768
2023-06-16	29.240	29.750	29.000	29.630	29.230	211,363,122
2023-06-15	27.320	29.270	27.230	29.180	28.786	269,027,727
2023-06-14	27.760	27.880	27.320	27.320	26.951	94,396,045
2023-06-13	27.700	27.960	27.480	27.750	27.375	75,198,693
2023-06-12	27.540	28.080	27.180	27.820	27.444	100,009,802
2023-06-09	27.300	27.770	27.010	27.600	27.227	116,106,907
2023-06-08	27.500	27.840	27.320	27.340	26.971	92,243,880
2023-06-07	28.060	28.280	27.280	27.500	27.129	93,772,434
2023-06-06	28.390	28.390	27.640	27.660	27.287	114,212,162
2023-06-05	29.200	29.310	28.340	28.410	28.027	108,063,213
2023-06-02	28.800	29.440	28.550	29.240	28.845	107,596,279
2023-06-01	28.820	29.080	28.600	28.630	28.244	94,846,019
2023-05-31	29.400	29.570	28.780	28.820	28.431	114,333,417
2023-05-30	30.000	30.250	29.010	29.500	29.102	165,612,489
2023-05-29	31.740	31.740	30.020	30.250	29.842	157,555,675
2023-05-26	32.130	32.130	30.880	31.490	31.065	143,373,275
2023-05-25	32.710	33.140	32.150	32.440	32.002	139,412,088
2023-05-24	32.770	33.740	32.450	33.110	32.663	115,322,445
2023-05-23	33.200	33.690	32.860	32.900	32.456	61,042,761
2023-05-22	32.820	33.550	32.750	33.350	32.900	66,584,525
2023-05-19	32.990	33.000	32.620	32.960	32.515	60,420,935
2023-05-18	33.530	33.610	32.900	33.080	32.633	64,558,693
2023-05-17	34.010	34.350	33.450	33.650	33.196	64,493,086
2023-05-16	33.850	34.200	33.480	33.640	33.186	68,947,721
2023-05-15	32.800	33.830	32.800	33.830	33.373	92,095,666
2023-05-12	33.700	33.850	32.750	32.800	32.357	79,579,043
2023-05-11	33.640	34.190	33.200	33.750	33.294	82,717,289
2023-05-10	32.900	33.580	32.720	33.410	32.959	75,643,640
2023-05-09	33.700	33.740	32.980	33.030	32.584	74,279,450
2023-05-08	33.220	33.800	32.900	33.530	33.077	82,477,157

← NewerPage 14 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.