Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.050	19.480	18.690	18.840	18.840	142,630,836
2025-10-23	18.650	19.110	18.380	19.040	19.040	174,756,453
2025-10-22	19.170	19.390	18.720	18.770	18.770	137,123,602
2025-10-21	19.080	19.260	18.930	19.010	19.010	140,583,302
2025-10-20	19.650	19.670	18.920	19.060	19.060	218,274,742
2025-10-17	20.090	20.740	19.520	19.700	19.700	339,417,902
2025-10-16	19.650	20.350	19.510	20.250	20.250	356,063,887
2025-10-15	19.270	20.240	18.840	19.720	19.720	461,251,232
2025-10-14	18.400	19.940	18.400	19.280	19.280	556,940,097
2025-10-13	17.650	18.290	17.630	18.130	18.130	157,447,206
2025-10-10	18.970	19.220	18.260	18.400	18.400	188,872,474
2025-10-09	18.050	19.110	17.870	18.880	18.880	275,340,655
2025-09-30	17.590	18.050	17.460	18.000	18.000	169,237,697
2025-09-29	17.480	17.700	17.390	17.580	17.580	117,091,910
2025-09-26	17.650	17.830	17.480	17.500	17.500	96,418,760
2025-09-25	17.380	18.050	17.230	17.760	17.760	226,022,677
2025-09-24	16.280	17.400	16.180	17.400	17.400	180,419,126
2025-09-23	16.550	16.700	16.070	16.290	16.290	103,434,227
2025-09-22	16.900	16.910	16.430	16.600	16.600	106,842,351
2025-09-19	16.820	17.110	16.780	16.900	16.900	110,138,554
2025-09-18	17.310	17.400	16.640	16.820	16.820	153,904,661
2025-09-17	17.000	17.470	16.820	17.300	17.300	132,376,823
2025-09-16	17.290	17.500	16.850	17.050	17.050	119,800,928
2025-09-15	17.130	17.500	17.100	17.160	17.160	106,744,870
2025-09-12	17.290	17.360	16.980	17.120	17.120	109,656,683
2025-09-11	17.140	17.360	17.010	17.280	17.280	109,961,425
2025-09-10	17.500	17.580	17.000	17.200	17.200	153,766,867
2025-09-09	17.810	18.050	17.530	17.610	17.610	146,856,909
2025-09-08	18.390	18.450	17.850	17.990	17.990	217,614,487
2025-09-05	17.480	18.200	17.300	18.100	18.100	338,285,539
2025-09-04	17.170	18.100	17.110	17.400	17.400	338,670,513
2025-09-03	16.810	17.290	16.760	17.180	17.180	259,791,261
2025-09-02	17.080	17.470	16.620	16.740	16.740	167,230,605
2025-09-01	17.140	17.140	16.800	17.080	17.080	141,622,645
2025-08-29	16.930	17.300	16.790	17.170	17.170	177,731,547
2025-08-28	16.510	17.040	16.410	16.890	16.890	160,517,844
2025-08-27	16.860	17.340	16.550	16.550	16.550	152,330,048
2025-08-26	16.790	17.040	16.580	16.850	16.850	138,440,095
2025-08-25	16.520	16.980	16.490	16.770	16.770	186,489,890
2025-08-22	16.200	16.580	16.120	16.520	16.520	135,135,078
2025-08-21	16.130	16.470	16.090	16.200	16.200	102,652,532
2025-08-20	16.210	16.400	15.880	16.200	16.200	139,107,645
2025-08-19	16.370	16.450	15.960	15.970	15.970	125,239,882
2025-08-18	16.300	16.600	16.220	16.310	16.310	157,541,848
2025-08-15	15.520	16.180	15.500	16.160	16.160	155,680,825
2025-08-14	15.830	15.860	15.520	15.560	15.560	87,492,570
2025-08-13	15.850	15.950	15.760	15.830	15.830	73,335,522
2025-08-12	16.000	16.010	15.750	15.840	15.840	68,997,798
2025-08-11	15.860	16.100	15.800	16.010	16.010	69,100,117
2025-08-08	15.840	16.030	15.760	15.820	15.820	61,465,129
2025-08-07	16.000	16.090	15.770	15.840	15.840	47,971,614
2025-08-06	15.860	16.020	15.780	15.940	15.940	43,235,357
2025-08-05	15.770	15.920	15.690	15.920	15.920	55,017,401
2025-08-04	15.780	15.870	15.590	15.780	15.780	66,055,488
2025-08-01	15.770	16.170	15.770	15.920	15.920	73,006,498
2025-07-31	16.260	16.300	15.680	15.760	15.760	128,435,942
2025-07-30	16.570	16.720	16.310	16.380	16.380	85,300,086
2025-07-29	16.410	16.560	16.260	16.560	16.560	78,420,198
2025-07-28	16.400	16.590	16.250	16.410	16.410	75,549,999
2025-07-25	16.880	16.880	16.470	16.520	16.520	91,042,684

← NewerPage 5 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.