Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.270	16.880	16.250	16.880	16.880	124,333,839
2025-07-23	16.660	16.720	16.340	16.360	16.360	104,135,028
2025-07-22	16.280	16.650	16.180	16.570	16.570	122,046,160
2025-07-21	16.100	16.360	16.040	16.310	16.310	80,640,345
2025-07-18	16.100	16.400	16.000	16.070	16.070	80,595,606
2025-07-17	16.180	16.360	15.960	16.210	16.210	120,886,920
2025-07-16	16.020	16.070	15.750	15.910	15.910	84,228,181
2025-07-15	16.150	16.260	15.870	16.020	16.020	93,218,572
2025-07-14	16.200	16.380	16.070	16.160	16.160	89,263,490
2025-07-11	16.530	16.560	16.240	16.250	16.250	117,601,029
2025-07-10	16.300	16.820	16.300	16.460	16.460	165,854,856
2025-07-09	16.350	16.750	16.270	16.370	16.370	148,994,088
2025-07-08	15.410	16.500	15.400	16.470	16.470	222,980,267
2025-07-07	15.450	15.640	15.410	15.470	15.470	51,664,448
2025-07-04	15.800	15.950	15.500	15.570	15.570	129,398,270
2025-07-03	15.560	15.670	15.330	15.540	15.540	109,059,164
2025-07-02	14.960	15.610	14.930	15.560	15.560	209,882,275
2025-07-01	14.930	14.950	14.750	14.860	14.860	63,491,858
2025-06-30	14.810	15.200	14.810	15.020	15.020	108,319,500
2025-06-27	14.480	14.880	14.480	14.570	14.570	72,478,796
2025-06-26	14.590	14.790	14.470	14.470	14.470	64,464,156
2025-06-25	14.550	14.660	14.360	14.640	14.640	77,500,707
2025-06-24	14.290	14.530	14.290	14.510	14.510	69,402,562
2025-06-23	14.150	14.430	14.080	14.290	14.290	50,439,486
2025-06-20	14.450	14.790	14.200	14.240	14.240	83,756,030
2025-06-19	14.530	14.720	14.320	14.330	14.330	52,158,994
2025-06-18	14.540	14.680	14.490	14.590	14.590	36,100,991
2025-06-17	14.650	14.680	14.480	14.580	14.580	34,222,684
2025-06-16	14.430	14.690	14.410	14.640	14.640	51,363,319
2025-06-13	14.680	14.720	14.380	14.420	14.420	60,291,819
2025-06-12	14.610	14.790	14.580	14.740	14.740	51,390,170
2025-06-11	14.320	14.720	14.320	14.720	14.720	97,979,745
2025-06-10	14.430	14.640	14.270	14.300	14.300	68,546,562
2025-06-09	14.260	14.570	14.070	14.480	14.480	83,383,371
2025-06-06	14.510	14.540	14.410	14.470	14.470	35,512,024
2025-06-05	14.480	14.540	14.400	14.500	14.500	30,876,307
2025-06-04	14.400	14.550	14.390	14.480	14.480	38,805,343
2025-06-03	14.320	14.420	14.240	14.350	14.350	32,764,258
2025-05-30	14.490	14.530	14.370	14.380	14.380	50,510,967
2025-05-29	14.350	14.540	14.310	14.530	14.530	43,385,098
2025-05-28	14.460	14.490	14.310	14.350	14.350	38,955,608
2025-05-27	14.910	14.980	14.380	14.440	14.440	112,400,532
2025-05-26	14.930	15.150	14.900	14.990	14.990	36,720,120
2025-05-23	15.060	15.160	14.920	14.920	14.920	45,995,597
2025-05-22	15.080	15.120	14.970	15.010	15.010	30,219,036
2025-05-21	15.120	15.230	15.050	15.130	15.130	40,698,816
2025-05-20	15.100	15.120	14.970	15.110	15.110	30,116,891
2025-05-19	15.100	15.130	14.910	15.090	15.090	36,278,046
2025-05-16	15.080	15.180	15.050	15.150	15.150	43,780,807
2025-05-15	15.490	15.490	15.090	15.090	15.090	66,450,676
2025-05-14	15.490	15.650	15.310	15.530	15.530	76,118,090
2025-05-13	15.640	16.130	15.530	15.630	15.630	155,788,623
2025-05-12	15.090	15.390	15.080	15.390	15.390	99,346,258
2025-05-09	15.280	15.280	14.920	14.920	14.920	53,092,116
2025-05-08	15.010	15.350	14.980	15.270	15.270	66,488,295
2025-05-07	15.340	15.370	14.960	15.100	15.100	61,118,931
2025-05-06	14.820	15.140	14.750	15.030	15.030	84,579,146
2025-04-30	14.700	15.040	14.610	14.700	14.700	68,110,306
2025-04-29	14.950	15.110	14.830	14.860	14.860	37,879,393
2025-04-28	14.890	15.250	14.830	14.950	14.950	70,294,672

← NewerPage 6 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.