Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	68.900	73.000	68.870	71.400	50.096	113,229,145
2022-05-10	66.360	71.330	66.360	68.420	48.005	84,960,173
2022-05-09	66.690	70.000	66.400	69.330	48.643	64,914,257
2022-05-06	67.390	68.490	67.000	67.030	47.030	54,654,896
2022-05-05	68.320	70.910	67.960	69.080	48.468	92,101,438
2022-04-29	64.990	68.700	64.080	67.960	47.682	116,004,442
2022-04-28	60.000	66.000	57.040	64.580	45.311	149,798,327
2022-04-27	56.560	61.450	56.540	61.300	43.009	106,626,116
2022-04-26	56.610	58.870	56.200	57.170	40.112	81,332,746
2022-04-25	60.000	60.490	56.500	56.610	39.719	98,065,353
2022-04-22	61.000	62.400	60.800	62.000	43.501	80,239,037
2022-04-21	66.250	67.050	62.000	62.580	43.907	119,082,062
2022-04-20	67.200	68.450	66.660	66.800	46.868	68,981,980
2022-04-19	69.000	70.650	68.770	69.100	48.482	65,423,579
2022-04-18	65.930	69.720	65.340	69.200	48.552	89,070,794
2022-04-15	66.000	66.870	65.000	66.400	46.588	62,956,836
2022-04-14	67.500	67.880	65.800	67.030	47.030	56,296,116
2022-04-13	66.700	67.390	65.590	66.690	46.791	51,784,150
2022-04-12	66.980	67.260	65.500	66.860	46.910	59,033,420
2022-04-11	67.400	67.500	65.010	65.820	46.181	79,184,907
2022-04-08	68.830	69.660	66.840	67.900	47.640	62,994,541
2022-04-07	68.550	69.320	67.250	68.830	48.293	69,632,556
2022-04-06	70.000	70.080	68.000	68.600	48.131	121,173,129
2022-04-01	71.000	74.330	70.000	72.600	50.938	70,732,397
2022-03-31	75.300	75.300	71.630	72.190	50.650	90,958,841
2022-03-30	74.680	75.390	73.070	75.390	52.895	90,373,081
2022-03-29	76.480	77.680	73.400	74.340	52.159	76,399,279
2022-03-28	74.970	77.280	74.510	75.850	53.218	66,091,016
2022-03-25	78.800	78.800	75.800	75.900	53.253	68,416,413
2022-03-24	79.800	79.800	77.060	78.810	55.295	73,103,644
2022-03-23	81.010	81.990	79.430	80.500	56.481	55,972,634
2022-03-22	83.010	83.380	79.200	80.490	56.474	71,125,261
2022-03-21	80.790	83.000	80.500	82.590	57.947	93,735,538
2022-03-18	80.400	81.180	78.700	80.680	56.607	61,992,401
2022-03-17	83.000	83.590	80.350	80.720	56.635	131,453,474
2022-03-16	79.300	81.200	75.880	81.000	56.831	136,785,202
2022-03-15	78.380	80.760	76.660	77.400	54.305	106,662,229
2022-03-14	80.620	82.780	79.260	79.680	55.905	89,719,039
2022-03-11	80.120	82.300	78.660	80.510	56.487	107,507,666
2022-03-10	81.600	82.830	81.200	81.740	57.351	163,455,352
2022-03-09	79.990	80.900	74.000	78.150	54.832	130,695,441
2022-03-08	76.100	79.880	76.100	77.740	54.544	121,684,942
2022-03-07	76.960	78.770	75.490	76.800	53.884	75,856,894
2022-03-04	76.940	79.400	76.440	77.800	54.586	57,576,062
2022-03-03	80.350	80.630	78.190	78.490	55.070	60,000,362
2022-03-02	80.020	80.480	77.270	80.050	56.165	94,412,277
2022-03-01	80.500	81.860	79.320	80.050	56.165	150,790,323
2022-02-28	74.560	77.850	74.150	77.670	54.495	121,702,588
2022-02-25	75.000	76.250	73.500	74.560	52.313	104,185,009
2022-02-24	71.650	75.300	71.070	73.050	51.253	151,520,210
2022-02-23	70.210	72.270	70.030	72.000	50.517	110,727,397
2022-02-22	67.570	70.180	66.600	69.090	48.475	88,688,553
2022-02-21	68.480	68.880	67.350	68.300	47.921	45,644,821
2022-02-18	69.000	69.300	67.720	68.550	48.096	59,432,067
2022-02-17	67.600	70.340	67.360	69.500	48.763	87,146,892
2022-02-16	69.400	69.400	67.700	68.070	47.759	58,852,281
2022-02-15	65.960	68.810	65.530	68.570	48.110	100,186,993
2022-02-14	64.740	66.240	63.540	65.330	45.837	78,676,050
2022-02-11	67.000	68.140	64.800	65.150	45.711	142,916,365
2022-02-10	71.500	71.520	67.520	68.500	48.061	111,357,730

← NewerPage 19 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.