Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	46.580	46.850	45.800	46.400	45.774	65,482,739
2023-02-03	48.370	48.370	46.200	47.010	46.375	112,250,452
2023-02-02	48.700	49.480	48.320	48.650	47.993	85,505,962
2023-02-01	48.480	48.780	47.830	48.690	48.033	87,038,364
2023-01-31	48.100	48.820	47.980	48.150	47.500	92,416,260
2023-01-30	48.350	48.560	47.500	48.000	47.352	142,424,836
2023-01-20	45.150	47.150	45.130	47.150	46.514	145,232,876
2023-01-19	44.310	44.990	44.220	44.730	44.126	62,234,261
2023-01-18	44.700	45.500	44.230	44.730	44.126	85,596,377
2023-01-17	44.100	44.550	43.700	44.280	43.682	66,065,670
2023-01-16	43.400	44.450	42.860	44.000	43.406	96,258,196
2023-01-13	44.250	44.300	42.810	43.400	42.814	85,540,860
2023-01-12	42.590	43.930	42.480	43.390	42.804	120,881,361
2023-01-11	42.960	43.160	42.300	42.400	41.828	76,434,176
2023-01-10	42.880	43.400	42.260	42.570	41.995	95,953,738
2023-01-09	42.900	43.080	42.110	42.270	41.699	78,935,081
2023-01-06	41.150	43.580	41.150	42.670	42.094	158,692,569
2023-01-05	40.880	41.650	40.610	41.070	40.516	88,368,211
2023-01-04	42.120	42.190	40.430	40.650	40.101	92,043,169
2023-01-03	42.060	42.380	40.950	42.030	41.463	73,504,032
2022-12-30	42.850	43.290	42.050	42.260	41.690	53,364,259
2022-12-29	42.600	43.380	42.410	42.620	42.045	41,541,943
2022-12-28	42.030	43.100	41.710	42.800	42.222	68,258,322
2022-12-27	42.000	42.750	41.770	42.390	41.818	62,786,689
2022-12-26	40.210	42.230	39.500	42.000	41.433	84,183,458
2022-12-23	40.200	41.090	39.880	40.540	39.993	70,631,987
2022-12-22	43.550	43.600	40.480	40.860	40.308	148,383,137
2022-12-21	44.600	44.690	43.550	43.610	43.021	51,499,534
2022-12-20	44.550	44.880	44.040	44.800	44.195	51,226,348
2022-12-19	44.500	45.270	44.360	44.600	43.998	45,499,456
2022-12-16	45.000	45.060	44.300	44.630	44.028	48,531,124
2022-12-15	44.400	45.190	44.300	45.180	44.570	50,811,241
2022-12-14	44.780	45.280	44.250	44.630	44.028	58,962,618
2022-12-13	45.400	45.720	44.800	44.900	44.294	55,034,318
2022-12-12	46.000	46.180	45.360	45.490	44.876	50,667,057
2022-12-09	46.220	46.650	46.010	46.300	45.675	70,575,911
2022-12-08	45.980	47.170	45.880	46.500	45.872	68,925,431
2022-12-07	45.520	46.440	45.280	45.930	45.310	58,811,468
2022-12-06	46.000	46.550	45.490	45.860	45.241	84,968,007
2022-12-05	47.900	47.930	46.000	46.360	45.734	124,350,952
2022-12-02	46.900	48.400	46.690	47.980	47.332	99,617,346
2022-12-01	46.510	47.500	46.510	47.010	46.375	96,543,787
2022-11-30	44.960	45.780	44.680	45.780	45.162	66,644,591
2022-11-29	44.590	45.450	44.370	44.960	44.353	64,797,544
2022-11-28	44.300	44.970	44.030	44.590	43.988	67,861,683
2022-11-25	47.000	47.000	45.660	45.730	45.113	75,284,957
2022-11-24	47.800	47.800	47.100	47.150	46.514	46,779,147
2022-11-23	46.390	47.800	46.040	47.590	46.948	84,360,067
2022-11-22	47.750	47.750	46.400	46.560	45.931	70,747,270
2022-11-21	47.580	47.940	47.000	47.750	47.105	71,873,987
2022-11-18	46.900	47.900	46.120	47.000	46.366	91,501,342
2022-11-17	46.660	46.720	45.720	46.470	45.843	83,164,309
2022-11-16	47.850	47.850	46.500	46.650	46.020	109,158,342
2022-11-15	47.430	48.250	47.160	47.970	47.322	105,363,039
2022-11-14	48.340	48.580	47.000	47.350	46.711	93,259,158
2022-11-11	50.180	50.370	47.800	48.340	47.687	119,830,448
2022-11-10	49.010	49.310	48.020	48.360	47.707	76,025,138
2022-11-09	51.330	51.330	49.600	49.960	49.286	61,063,667
2022-11-08	52.110	52.230	50.890	51.320	50.627	48,857,938
2022-11-07	51.980	52.500	51.450	52.110	51.407	70,637,200

← NewerPage 16 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.