Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.080	72.430	70.280	71.180	49.941	64,733,142
2022-02-08	73.200	73.210	69.800	71.860	50.419	68,132,603
2022-02-07	71.600	74.330	70.910	73.220	51.373	92,245,253
2022-01-28	75.050	75.520	67.200	70.110	49.191	145,665,515
2022-01-27	76.900	77.000	74.300	74.430	52.222	73,519,181
2022-01-26	75.210	77.700	74.810	77.310	54.242	79,287,612
2022-01-25	75.400	77.000	74.310	74.450	52.236	61,869,899
2022-01-24	75.500	77.700	73.830	76.540	53.702	71,255,017
2022-01-21	78.000	78.000	75.620	76.000	53.323	81,532,077
2022-01-20	78.000	78.580	77.580	78.200	54.867	39,655,120
2022-01-19	79.190	79.300	77.890	78.510	55.084	48,393,690
2022-01-18	80.630	81.300	78.990	79.510	55.786	60,545,839
2022-01-17	80.880	82.410	80.100	81.010	56.838	69,861,009
2022-01-14	78.900	80.490	78.290	79.250	55.603	49,037,840
2022-01-13	80.500	80.600	78.500	79.250	55.603	48,838,125
2022-01-12	78.790	80.660	78.100	80.200	56.270	69,602,965
2022-01-11	79.400	79.970	77.600	77.980	54.712	74,867,539
2022-01-10	80.400	81.270	79.180	79.700	55.919	56,766,994
2022-01-07	80.710	81.970	79.660	80.270	56.319	67,363,863
2022-01-06	80.000	81.800	79.360	80.550	56.516	61,164,996
2022-01-05	84.800	84.800	81.190	81.470	57.161	88,345,381
2022-01-04	86.480	88.020	82.620	84.860	59.540	123,374,067
2021-12-31	84.000	87.330	84.000	86.200	60.480	169,928,033
2021-12-30	82.300	83.990	80.510	81.230	56.993	88,602,411
2021-12-29	81.180	82.950	80.800	82.010	57.540	74,026,918
2021-12-28	78.000	81.900	77.600	81.550	57.217	96,172,179
2021-12-27	77.700	79.250	77.260	78.140	54.825	57,106,240
2021-12-24	80.010	80.180	77.800	77.880	54.642	94,572,067
2021-12-23	79.560	81.000	79.300	80.200	56.270	61,651,797
2021-12-22	81.800	81.800	79.970	80.110	56.207	56,381,129
2021-12-21	80.320	81.000	79.220	80.980	56.817	68,023,495
2021-12-20	79.680	80.850	79.170	80.490	56.474	91,995,355
2021-12-17	83.500	84.330	81.500	81.900	57.463	115,059,812
2021-12-16	85.050	86.140	84.810	85.480	59.975	53,408,614
2021-12-15	85.980	87.300	85.000	85.300	59.848	69,307,569
2021-12-14	87.800	88.320	86.010	86.540	60.718	67,897,515
2021-12-13	86.810	89.230	86.100	87.680	61.518	112,248,367
2021-12-10	84.520	87.500	83.990	86.810	60.908	105,402,386
2021-12-09	83.680	85.600	83.430	85.000	59.638	86,398,902
2021-12-08	84.500	84.690	82.590	84.160	59.048	102,311,552
2021-12-07	82.600	83.980	81.050	83.970	58.915	104,832,464
2021-12-06	82.000	83.490	81.550	81.890	57.456	88,146,119
2021-12-03	82.800	82.810	80.050	82.240	57.701	142,999,467
2021-12-02	83.300	84.300	82.760	83.130	58.326	88,914,089
2021-12-01	85.770	86.210	83.020	84.060	58.978	167,401,012
2021-11-30	88.190	88.580	86.440	87.420	61.336	60,334,286
2021-11-29	86.000	88.160	85.420	87.990	61.736	75,865,780
2021-11-26	87.000	88.150	86.260	87.350	61.287	78,898,199
2021-11-25	90.000	90.000	86.650	87.440	61.350	149,444,827
2021-11-24	93.610	93.700	89.670	90.770	63.686	105,075,461
2021-11-23	91.480	95.250	91.230	92.780	65.096	114,437,611
2021-11-22	92.800	93.270	90.360	92.180	64.675	125,923,614
2021-11-19	89.590	92.630	88.030	91.890	64.472	123,002,892
2021-11-18	91.200	91.200	87.660	89.720	62.949	101,427,422
2021-11-17	90.700	93.180	88.940	91.290	64.051	119,683,415
2021-11-16	92.300	92.810	89.750	89.980	63.132	74,689,846
2021-11-15	93.890	93.890	90.900	92.290	64.753	89,674,751
2021-11-12	97.110	97.850	94.500	94.770	66.493	87,866,886
2021-11-11	96.990	98.000	93.450	95.790	67.208	106,276,060
2021-11-10	92.100	96.450	91.800	94.800	66.514	110,856,277

← NewerPage 20 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.