Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	56.860	57.200	54.700	55.760	55.007	109,406,674
2022-08-03	59.590	60.600	56.200	56.860	56.092	115,070,431
2022-08-02	60.100	60.470	58.460	59.590	58.786	87,874,031
2022-08-01	61.700	61.800	59.500	61.210	60.384	65,237,086
2022-07-29	61.380	62.880	61.210	61.500	60.670	72,344,973
2022-07-28	61.500	62.600	60.510	61.180	60.354	73,277,563
2022-07-27	59.700	61.750	59.460	61.260	60.433	80,522,567
2022-07-26	59.000	60.490	58.680	59.650	58.845	53,219,150
2022-07-25	60.500	60.620	58.600	58.810	58.016	50,360,016
2022-07-22	59.970	61.230	59.500	60.140	59.328	79,303,837
2022-07-21	59.780	60.280	59.010	59.130	58.332	50,010,158
2022-07-20	60.880	60.990	59.510	59.820	59.012	52,961,604
2022-07-19	62.110	62.290	59.700	60.150	59.338	77,031,934
2022-07-18	62.690	62.880	60.800	62.100	61.262	58,142,948
2022-07-15	61.670	64.480	61.510	62.040	61.203	89,454,330
2022-07-14	61.570	62.990	60.950	61.910	61.074	80,066,519
2022-07-13	58.930	62.180	58.740	61.570	60.739	93,418,626
2022-07-12	60.560	60.940	58.630	58.930	58.135	70,807,836
2022-07-11	61.300	61.480	59.480	60.240	59.427	84,187,362
2022-07-08	65.120	65.390	62.080	62.180	61.341	82,311,998
2022-07-07	63.430	64.700	62.120	64.300	63.432	83,172,308
2022-07-06	64.150	64.910	62.680	63.500	62.643	64,482,993
2022-07-05	64.500	64.990	63.100	64.150	63.284	75,624,540
2022-07-04	62.700	65.490	62.680	64.370	63.501	90,995,490
2022-07-01	67.480	68.000	64.100	64.890	64.014	96,494,222
2022-06-30	64.100	67.600	63.180	66.630	65.731	108,237,692
2022-06-29	66.900	67.950	63.980	64.160	63.294	101,455,338
2022-06-28	64.640	67.820	63.500	67.600	66.687	121,405,619
2022-06-27	65.480	65.500	63.880	64.580	63.708	86,273,276
2022-06-24	62.950	64.500	62.510	64.350	63.481	122,096,597
2022-06-23	61.550	62.140	60.580	61.800	60.966	63,082,332
2022-06-22	60.950	62.860	60.500	61.350	60.522	78,396,099
2022-06-21	60.800	63.250	59.700	60.950	60.127	94,543,295
2022-06-20	61.460	61.600	60.050	60.770	59.950	81,262,693
2022-06-17	59.280	61.100	59.010	60.850	60.029	79,561,442
2022-06-16	58.490	60.540	58.400	59.950	59.141	75,299,662
2022-06-15	59.330	59.970	57.500	58.500	57.710	98,114,394
2022-06-14	60.120	60.200	57.600	59.330	58.529	97,331,585
2022-06-13	60.010	61.540	59.900	60.740	59.920	57,838,524
2022-06-10	60.000	61.490	57.980	61.060	60.236	94,122,809
2022-06-09	60.210	61.590	59.900	60.980	60.157	79,466,060
2022-06-08	61.080	61.300	59.010	60.210	59.397	97,431,852
2022-06-07	62.700	63.560	60.600	60.630	59.812	146,726,439
2022-06-06	57.720	62.300	57.000	60.620	59.802	106,850,203
2022-06-02	79.000	80.170	78.000	79.980	56.116	52,811,540
2022-06-01	79.200	79.480	77.600	78.700	55.218	46,902,149
2022-05-31	78.170	79.290	77.170	79.200	55.568	80,968,641
2022-05-30	75.460	76.880	75.000	76.310	53.541	58,455,433
2022-05-27	76.010	77.480	74.680	75.120	52.706	46,039,870
2022-05-26	74.000	75.500	72.600	75.100	52.692	61,526,950
2022-05-25	73.170	74.630	72.730	73.980	51.906	47,723,284
2022-05-24	75.920	76.400	73.360	73.430	51.520	57,350,143
2022-05-23	76.680	77.000	74.580	75.900	53.253	59,103,002
2022-05-20	75.600	77.440	75.290	76.680	53.800	92,642,873
2022-05-19	70.200	75.910	69.800	75.170	52.741	148,258,286
2022-05-18	70.960	71.490	69.800	70.770	49.654	69,156,595
2022-05-17	68.500	71.000	68.200	70.310	49.331	79,263,580
2022-05-16	69.950	70.980	68.000	68.000	47.710	59,140,212
2022-05-13	70.870	71.030	69.220	69.760	48.945	42,313,257
2022-05-12	71.300	71.300	69.250	69.780	48.959	73,767,554

← NewerPage 18 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.