Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.710	14.980	14.660	14.890	14.890	49,858,241
2025-04-24	14.920	15.130	14.710	14.710	14.710	55,009,842
2025-04-23	14.850	15.070	14.820	14.900	14.900	51,057,120
2025-04-22	14.860	14.930	14.660	14.800	14.800	39,106,385
2025-04-21	14.800	14.920	14.720	14.870	14.870	33,240,350
2025-04-18	14.880	14.950	14.770	14.850	14.850	32,496,418
2025-04-17	14.800	15.020	14.710	14.970	14.970	54,062,151
2025-04-16	14.750	14.980	14.400	14.980	14.980	69,318,313
2025-04-15	14.890	14.910	14.660	14.730	14.730	48,122,381
2025-04-14	14.940	15.150	14.900	14.900	14.900	66,135,437
2025-04-11	14.980	14.980	14.730	14.800	14.800	79,030,264
2025-04-10	15.290	15.330	14.910	15.030	15.030	82,702,234
2025-04-09	14.340	14.710	14.010	14.710	14.710	100,811,229
2025-04-08	14.390	14.650	14.250	14.520	14.520	120,651,323
2025-04-07	15.000	15.000	14.180	14.180	14.180	153,699,632
2025-04-03	15.650	16.090	15.560	15.760	15.760	51,242,757
2025-04-02	15.990	16.130	15.920	15.960	15.960	44,738,069
2025-04-01	15.850	16.210	15.710	16.040	16.040	66,493,317
2025-03-31	16.820	16.830	15.800	15.850	15.850	137,934,424
2025-03-28	17.010	17.250	16.860	16.870	16.870	48,176,585
2025-03-27	17.270	17.330	17.010	17.040	17.040	58,344,355
2025-03-26	17.100	17.650	17.030	17.360	17.360	77,109,605
2025-03-25	17.100	17.470	16.990	17.170	17.170	66,999,979
2025-03-24	17.080	17.230	16.850	17.050	17.050	67,638,630
2025-03-21	17.450	17.530	17.050	17.060	17.060	80,968,476
2025-03-20	17.600	17.690	17.370	17.430	17.430	64,635,649
2025-03-19	17.860	17.860	17.580	17.660	17.660	67,185,740
2025-03-18	17.670	17.970	17.630	17.900	17.900	87,154,831
2025-03-17	17.700	17.990	17.550	17.670	17.670	105,926,981
2025-03-14	16.890	17.650	16.830	17.520	17.520	188,600,350
2025-03-13	17.100	17.130	16.720	16.810	16.810	61,605,074
2025-03-12	17.300	17.390	17.000	17.030	17.030	65,633,035
2025-03-11	17.000	17.330	16.800	17.330	17.330	85,021,431
2025-03-10	17.410	17.550	17.070	17.220	17.220	89,986,800
2025-03-07	17.130	17.550	16.850	17.350	17.350	148,750,692
2025-03-06	17.170	17.260	16.910	17.130	17.130	92,256,510
2025-03-05	17.370	17.370	16.880	17.060	17.060	103,316,987
2025-03-04	16.950	17.490	16.800	17.430	17.430	141,920,605
2025-03-03	16.700	17.300	16.700	17.010	17.010	128,477,102
2025-02-28	17.100	17.300	16.640	16.710	16.710	112,993,068
2025-02-27	17.490	17.500	16.840	17.100	17.100	150,262,991
2025-02-26	16.630	17.490	16.560	17.430	17.430	250,774,618
2025-02-25	16.230	16.700	16.160	16.450	16.450	128,376,030
2025-02-24	16.150	16.470	16.050	16.360	16.360	97,591,238
2025-02-21	16.090	16.250	15.960	16.150	16.150	74,850,146
2025-02-20	16.340	16.340	15.970	16.040	16.040	87,543,674
2025-02-19	15.700	16.660	15.680	16.350	16.350	147,753,489
2025-02-18	16.060	16.360	15.790	15.830	15.830	114,096,394
2025-02-17	15.710	16.160	15.710	16.040	16.040	101,910,124
2025-02-14	15.710	16.020	15.680	15.810	15.810	63,170,778
2025-02-13	15.800	15.910	15.700	15.720	15.720	70,244,018
2025-02-12	15.700	15.850	15.560	15.850	15.850	80,259,537
2025-02-11	16.080	16.140	15.580	15.680	15.680	98,180,582
2025-02-10	16.300	16.300	15.780	16.030	16.030	121,138,517
2025-02-07	15.440	16.550	15.400	16.230	16.230	198,533,145
2025-02-06	15.010	15.440	14.810	15.430	15.430	82,076,989
2025-02-05	15.010	15.280	14.860	15.080	15.080	64,403,335
2025-01-27	14.960	15.290	14.800	14.900	14.900	63,660,381
2025-01-24	14.500	15.040	14.460	14.960	14.960	87,251,250
2025-01-23	14.680	14.940	14.520	14.530	14.530	68,503,277

← NewerPage 7 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.