Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.420	52.630	50.040	52.400	51.693	103,229,337
2022-11-03	51.800	53.360	49.910	50.120	49.443	111,493,020
2022-11-02	50.490	52.360	50.250	51.560	50.864	83,932,964
2022-11-01	48.510	51.100	48.480	51.050	50.361	96,391,307
2022-10-31	49.000	49.550	47.620	47.980	47.332	64,390,895
2022-10-28	50.250	50.870	48.900	49.250	48.585	57,829,728
2022-10-27	50.990	52.180	50.350	50.350	49.670	90,262,457
2022-10-26	48.900	50.300	48.290	49.930	49.256	81,521,460
2022-10-25	46.100	49.100	46.090	48.700	48.043	115,276,948
2022-10-24	46.990	47.610	45.180	45.880	45.261	77,594,691
2022-10-21	46.950	47.700	46.270	47.500	46.859	62,850,470
2022-10-20	48.300	48.440	46.850	47.180	46.543	72,871,600
2022-10-19	49.600	50.260	48.880	49.130	48.467	50,767,561
2022-10-18	50.500	51.280	49.700	50.050	49.374	64,050,013
2022-10-17	50.500	50.750	49.110	50.450	49.769	86,232,930
2022-10-14	48.770	51.700	48.020	51.220	50.529	150,922,310
2022-10-13	48.220	48.660	46.890	47.000	46.366	58,610,990
2022-10-12	46.790	48.750	45.080	48.380	47.727	74,735,217
2022-10-11	45.850	46.960	45.450	46.510	45.882	45,328,397
2022-10-10	48.250	48.400	45.760	45.890	45.271	57,621,863
2022-09-30	49.780	50.150	47.800	47.910	47.263	68,274,527
2022-09-29	48.560	50.300	48.300	50.080	49.404	100,628,860
2022-09-28	49.050	50.050	47.900	47.900	47.253	50,513,078
2022-09-27	48.720	49.600	48.300	48.990	48.329	40,924,903
2022-09-26	48.050	49.790	47.900	48.800	48.141	50,841,155
2022-09-23	48.800	49.780	48.280	48.540	47.885	36,464,579
2022-09-22	48.700	49.770	47.950	49.180	48.516	34,740,844
2022-09-21	49.920	50.400	49.130	49.190	48.526	42,638,594
2022-09-20	48.850	50.650	48.850	50.040	49.365	65,014,355
2022-09-19	48.290	49.000	47.470	48.120	47.470	60,166,434
2022-09-16	48.660	49.300	48.300	48.300	47.648	59,273,257
2022-09-15	52.700	53.020	48.500	48.660	48.003	122,774,167
2022-09-14	52.550	53.520	52.470	52.550	51.841	37,889,762
2022-09-13	53.620	53.800	52.280	53.270	52.551	49,046,902
2022-09-09	53.750	53.780	52.390	53.180	52.462	44,094,299
2022-09-08	53.560	54.280	53.000	53.390	52.669	43,317,052
2022-09-07	53.000	54.280	52.710	53.460	52.738	71,398,567
2022-09-06	50.880	53.300	50.060	53.160	52.442	101,490,325
2022-09-05	50.780	51.290	49.800	50.490	49.808	57,716,395
2022-09-02	51.630	51.900	50.500	50.950	50.262	50,214,700
2022-09-01	51.300	52.170	51.220	51.650	50.953	53,374,586
2022-08-31	52.450	53.070	50.830	51.200	50.509	89,249,489
2022-08-30	53.450	53.780	52.300	52.800	52.087	56,585,732
2022-08-29	52.170	53.980	51.870	53.410	52.689	62,725,578
2022-08-26	53.130	53.800	52.840	53.060	52.344	66,788,575
2022-08-25	53.210	53.700	52.000	52.850	52.137	84,850,210
2022-08-24	54.190	54.190	52.380	52.680	51.969	80,135,382
2022-08-23	53.420	55.550	53.420	54.200	53.468	121,696,910
2022-08-22	54.890	54.900	52.090	53.410	52.689	215,794,850
2022-08-19	60.880	60.880	55.920	56.120	55.362	206,066,211
2022-08-18	61.100	61.740	60.630	60.930	60.108	59,790,895
2022-08-17	60.110	61.230	59.760	60.610	59.792	56,832,242
2022-08-16	60.060	61.320	59.790	60.390	59.575	66,659,274
2022-08-15	59.000	60.880	58.590	60.060	59.249	64,450,812
2022-08-12	58.260	59.070	57.970	58.580	57.789	55,361,683
2022-08-11	58.350	58.490	56.500	58.000	57.217	61,488,470
2022-08-10	58.080	58.800	57.400	57.740	56.961	52,105,837
2022-08-09	56.550	58.860	55.810	58.080	57.296	90,564,517
2022-08-08	56.790	56.990	55.010	56.550	55.787	66,609,898
2022-08-05	56.190	56.790	55.320	56.730	55.964	60,235,290

← NewerPage 17 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.