Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.500	21.150	19.160	19.240	19.240	364,336,232
2024-10-28	20.880	20.880	19.630	20.080	20.080	425,165,388
2024-10-25	18.600	20.460	18.590	20.460	20.460	480,935,416
2024-10-24	19.700	19.730	18.540	18.600	18.600	282,227,937
2024-10-23	18.380	20.220	17.940	19.580	19.580	495,626,116
2024-10-22	17.300	18.780	16.910	18.380	18.380	341,557,297
2024-10-21	16.580	18.000	16.580	17.510	17.510	298,251,162
2024-10-18	15.550	16.540	15.450	16.450	16.450	181,629,574
2024-10-17	15.950	16.100	15.590	15.610	15.610	108,221,616
2024-10-16	16.050	16.200	15.810	15.930	15.930	112,272,848
2024-10-15	16.480	16.790	16.300	16.300	16.300	118,726,288
2024-10-14	16.350	16.920	16.130	16.750	16.750	169,800,138
2024-10-11	16.700	16.820	15.990	16.200	16.200	160,525,512
2024-10-10	17.030	17.680	16.580	16.950	16.950	202,509,769
2024-10-09	18.600	18.600	17.350	17.350	17.350	333,385,539
2024-10-08	19.320	19.320	18.010	19.280	19.280	491,217,898
2024-09-30	16.900	17.560	16.510	17.560	17.560	395,953,400
2024-09-27	14.800	16.000	14.790	15.960	15.960	201,126,291
2024-09-26	13.670	14.570	13.650	14.560	14.560	178,539,557
2024-09-25	13.800	14.100	13.710	13.740	13.740	173,952,523
2024-09-24	12.980	13.600	12.850	13.590	13.590	230,834,270
2024-09-23	12.770	12.870	12.710	12.730	12.730	55,858,362
2024-09-20	13.290	13.290	12.710	12.800	12.800	133,902,626
2024-09-19	13.040	13.510	12.850	13.320	13.320	84,957,323
2024-09-18	13.130	13.190	12.870	12.960	12.960	55,884,229
2024-09-13	13.430	13.560	13.140	13.140	13.140	52,844,146
2024-09-12	13.330	13.920	13.290	13.430	13.430	108,466,838
2024-09-11	13.030	13.450	13.030	13.360	13.360	74,278,751
2024-09-10	13.300	13.370	13.030	13.130	13.130	57,679,299
2024-09-09	13.440	13.590	13.250	13.310	13.310	56,056,204
2024-09-06	13.760	13.760	13.480	13.530	13.530	45,070,111
2024-09-05	13.660	14.040	13.660	13.760	13.760	91,287,801
2024-09-04	13.460	13.900	13.440	13.670	13.670	96,883,427
2024-09-03	13.190	13.620	13.100	13.510	13.510	83,896,692
2024-09-02	13.660	13.860	13.190	13.190	13.190	103,147,438
2024-08-30	13.420	14.030	13.360	13.810	13.810	147,359,160
2024-08-29	13.100	13.760	13.050	13.560	13.560	125,203,217
2024-08-28	13.000	13.330	12.800	13.140	13.140	88,004,042
2024-08-27	13.020	13.560	12.700	13.230	13.230	118,238,712
2024-08-26	12.920	13.230	12.910	12.990	12.990	52,978,050
2024-08-23	12.860	13.010	12.790	12.900	12.900	38,021,931
2024-08-22	13.250	13.320	12.840	12.880	12.880	62,854,835
2024-08-21	13.250	13.410	13.210	13.220	13.220	40,856,629
2024-08-20	13.550	13.580	13.250	13.300	13.300	49,785,582
2024-08-19	13.710	13.710	13.470	13.480	13.480	54,337,660
2024-08-16	14.060	14.100	13.700	13.720	13.720	68,626,908
2024-08-15	13.750	14.240	13.650	14.070	14.070	87,214,414
2024-08-14	14.020	14.300	13.810	13.820	13.820	53,696,263
2024-08-13	13.850	14.180	13.670	14.010	14.010	68,789,846
2024-08-12	14.050	14.230	13.860	13.930	13.930	66,517,081
2024-08-09	14.200	14.260	13.810	13.810	13.810	74,800,994
2024-08-08	14.200	14.350	14.060	14.150	14.150	63,903,153
2024-08-07	14.400	14.400	14.120	14.230	14.230	80,946,235
2024-08-06	14.350	14.680	14.250	14.450	14.450	118,874,157
2024-08-05	14.180	14.880	14.070	14.090	14.090	137,818,031
2024-08-02	14.310	14.540	14.180	14.220	14.220	68,235,196
2024-08-01	14.480	14.570	14.280	14.370	14.370	68,484,842
2024-07-31	13.880	14.500	13.780	14.500	14.500	119,831,895
2024-07-30	13.830	14.060	13.740	13.880	13.880	54,100,945
2024-07-29	14.140	14.170	13.800	13.830	13.830	65,220,310

← NewerPage 9 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.