Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.900	33.900	32.870	33.160	32.712	124,302,529
2023-05-04	34.590	35.040	34.030	34.090	33.630	103,790,546
2023-04-28	35.500	35.730	34.450	34.870	34.399	150,595,943
2023-04-27	36.280	36.390	35.200	35.970	35.484	79,208,402
2023-04-26	34.980	37.250	34.700	36.260	35.771	117,170,889
2023-04-25	36.140	36.490	34.870	35.010	34.537	96,318,169
2023-04-24	37.270	37.300	36.000	36.230	35.741	89,548,737
2023-04-21	37.560	38.310	37.050	37.440	36.935	93,891,753
2023-04-20	38.800	38.850	37.300	37.610	37.102	120,177,554
2023-04-19	40.070	40.130	38.870	38.930	38.405	84,715,089
2023-04-18	39.870	40.350	39.690	40.010	39.470	63,250,295
2023-04-17	39.180	39.750	39.020	39.620	39.085	53,645,967
2023-04-14	39.120	39.800	38.520	39.260	38.730	65,955,544
2023-04-13	39.710	40.090	39.280	39.380	38.848	50,323,092
2023-04-12	40.400	40.400	39.500	39.610	39.075	70,316,676
2023-04-11	41.490	41.500	40.380	40.460	39.914	77,047,463
2023-04-10	40.720	41.260	40.480	41.230	40.673	63,590,494
2023-04-07	40.280	40.980	40.080	40.470	39.924	47,116,142
2023-04-06	40.000	40.470	39.880	40.290	39.746	44,238,690
2023-04-04	40.690	40.690	39.750	40.190	39.647	66,944,340
2023-04-03	40.750	41.120	40.120	40.630	40.082	61,996,398
2023-03-31	40.550	40.970	40.350	40.410	39.865	55,930,641
2023-03-30	40.010	40.580	39.700	40.510	39.963	69,791,210
2023-03-29	40.110	40.740	39.930	40.030	39.490	46,043,444
2023-03-28	40.590	40.590	39.850	39.850	39.312	42,659,242
2023-03-27	40.200	40.700	39.740	40.290	39.746	65,618,957
2023-03-24	39.590	40.290	39.210	40.050	39.509	70,157,845
2023-03-23	39.010	39.520	39.010	39.510	38.977	41,981,681
2023-03-22	39.800	39.970	39.050	39.380	38.848	71,049,725
2023-03-21	39.040	39.500	38.620	39.450	38.917	71,459,004
2023-03-20	39.080	39.730	38.400	39.210	38.681	80,514,820
2023-03-17	40.440	40.680	39.180	39.330	38.799	95,380,266
2023-03-16	41.800	41.950	39.870	40.000	39.460	114,734,454
2023-03-15	42.230	43.350	41.960	42.240	41.670	58,653,805
2023-03-14	42.220	42.250	40.880	41.880	41.315	72,782,609
2023-03-13	41.920	42.780	41.710	41.990	41.423	54,839,711
2023-03-10	42.280	42.550	41.950	42.120	41.551	57,616,674
2023-03-09	43.990	44.100	43.000	43.020	42.439	55,241,472
2023-03-08	44.250	45.130	43.530	43.860	43.268	58,059,610
2023-03-07	44.900	45.280	44.230	44.440	43.840	63,859,730
2023-03-06	43.520	45.340	43.100	45.020	44.412	108,645,926
2023-03-03	43.410	43.830	43.260	43.360	42.775	36,838,492
2023-03-02	44.310	44.440	43.360	43.400	42.814	55,478,604
2023-03-01	44.240	44.440	43.880	44.140	43.544	48,180,419
2023-02-28	44.220	44.550	43.540	44.240	43.643	48,597,658
2023-02-27	44.300	45.100	44.000	44.200	43.603	46,065,886
2023-02-24	45.850	45.850	44.630	44.710	44.106	62,764,591
2023-02-23	44.620	46.100	44.560	45.790	45.172	103,269,122
2023-02-22	44.880	45.270	44.300	44.370	43.771	51,384,686
2023-02-21	44.200	45.560	44.000	45.190	44.580	73,357,681
2023-02-20	43.380	44.290	42.900	44.120	43.524	66,480,707
2023-02-17	44.300	44.680	43.310	43.370	42.785	71,372,588
2023-02-16	45.100	45.600	44.150	44.440	43.840	68,909,770
2023-02-15	45.620	46.300	45.080	45.240	44.629	56,625,095
2023-02-14	45.800	45.850	44.920	45.440	44.827	57,853,949
2023-02-13	45.400	45.800	45.100	45.620	45.004	47,668,945
2023-02-10	46.240	46.240	45.150	45.380	44.767	58,748,278
2023-02-09	45.400	46.330	45.300	46.240	45.616	56,488,286
2023-02-08	46.060	46.440	45.810	45.880	45.261	39,754,530
2023-02-07	46.720	46.790	45.810	46.040	45.419	51,815,895

← NewerPage 15 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.