Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.140	12.140	11.800	11.930	11.930	104,863,003
2026-07-20	11.750	12.030	11.700	12.000	12.000	123,170,414
2026-07-17	11.810	11.980	11.700	11.750	11.750	103,457,811
2026-07-16	11.880	12.020	11.800	11.860	11.860	93,640,057
2026-07-15	11.550	12.180	11.410	12.000	12.000	148,098,419
2026-07-14	11.620	11.730	11.450	11.730	11.730	79,276,521
2026-07-13	12.140	12.140	11.620	11.630	11.630	105,180,763
2026-07-10	11.890	12.420	11.800	12.110	12.110	137,675,099
2026-07-09	11.700	11.850	11.510	11.830	11.830	103,390,172
2026-07-08	12.150	12.190	11.730	11.740	11.740	123,933,574
2026-07-07	12.360	12.420	12.210	12.210	12.210	85,920,272
2026-07-06	12.500	12.630	12.340	12.350	12.350	98,876,720
2026-07-03	12.800	12.850	12.530	12.550	12.550	124,542,928
2026-07-02	13.010	13.210	12.760	12.780	12.780	154,165,076
2026-07-01	13.130	13.540	12.760	13.190	13.190	204,639,191
2026-06-30	12.730	13.340	12.700	13.120	13.120	168,335,873
2026-06-29	12.510	12.930	12.440	12.810	12.810	156,382,960
2026-06-26	12.800	13.430	12.630	12.670	12.670	226,343,931
2026-06-25	12.410	12.900	12.310	12.610	12.610	149,916,210
2026-06-24	12.580	12.670	12.310	12.450	12.450	108,490,640
2026-06-23	13.180	13.200	12.600	12.610	12.610	135,682,080
2026-06-22	12.770	13.340	12.560	13.230	13.230	175,473,634
2026-06-18	13.000	13.070	12.710	12.840	12.840	133,777,435
2026-06-17	13.350	13.450	13.010	13.070	13.070	125,956,142
2026-06-16	13.300	13.520	13.230	13.300	13.300	119,130,244
2026-06-15	13.420	13.480	13.200	13.380	13.380	129,621,818
2026-06-12	13.630	13.870	13.420	13.460	13.460	186,973,565
2026-06-11	13.750	13.900	13.420	13.640	13.640	241,938,761
2026-06-10	12.720	14.220	12.650	14.080	14.080	255,495,956
2026-06-09	12.670	12.960	12.220	12.940	12.940	171,480,801
2026-06-08	12.900	13.050	12.390	12.440	12.440	179,366,058
2026-06-05	13.340	13.430	13.030	13.130	13.130	125,911,445
2026-06-04	13.330	13.520	13.190	13.340	13.340	106,096,241
2026-06-03	13.480	13.810	13.380	13.420	13.420	143,724,194
2026-06-02	13.700	13.760	13.250	13.480	13.480	145,534,151
2026-06-01	13.860	14.080	13.650	13.680	13.680	139,409,406
2026-05-29	14.330	14.330	13.850	13.890	13.890	161,446,507
2026-05-28	14.260	14.420	14.100	14.350	14.350	123,338,139
2026-05-27	14.610	15.120	14.310	14.360	14.360	183,559,366
2026-05-26	14.770	14.840	14.390	14.600	14.600	146,413,694
2026-05-25	15.040	15.080	14.730	14.850	14.850	112,444,468
2026-05-22	14.950	15.100	14.730	15.040	15.040	108,489,399
2026-05-21	15.360	15.460	14.740	14.790	14.790	151,848,601
2026-05-20	15.260	15.650	15.080	15.350	15.350	137,308,724
2026-05-19	15.150	15.320	15.010	15.240	15.240	118,854,454
2026-05-18	15.450	15.460	15.050	15.140	15.140	155,326,289
2026-05-15	16.280	16.280	15.550	15.600	15.600	245,767,572
2026-05-14	16.790	17.040	16.300	16.300	16.300	209,469,059
2026-05-13	16.510	16.820	16.450	16.780	16.780	143,368,010
2026-05-12	16.650	16.910	16.380	16.700	16.700	197,345,160
2026-05-11	16.350	16.750	16.330	16.610	16.610	180,960,813
2026-05-08	16.540	16.550	16.220	16.360	16.360	160,281,637
2026-05-07	16.540	16.820	16.510	16.550	16.550	147,596,740
2026-05-06	16.530	16.650	16.390	16.550	16.550	145,902,230
2026-04-30	16.370	16.680	16.370	16.460	16.460	131,505,381
2026-04-29	16.280	16.590	15.820	16.550	16.550	245,595,378
2026-04-28	17.030	17.210	16.890	16.950	16.950	97,787,267
2026-04-27	17.300	17.430	17.120	17.140	17.140	109,004,163
2026-04-24	17.510	17.560	17.260	17.390	17.390	97,503,657
2026-04-23	17.690	17.790	17.370	17.530	17.530	125,580,645

← NewerPage 2 of 21 · 1,217 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.