Xian LONGi Silicon Materials Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.400	18.590	17.800	18.320	18.320	228,742,554
2026-01-16	18.610	18.950	18.470	18.730	18.730	194,850,570
2026-01-15	18.500	18.990	18.400	18.500	18.500	160,109,424
2026-01-14	18.430	19.070	18.370	18.590	18.590	255,312,684
2026-01-13	19.230	19.230	18.420	18.500	18.500	278,558,180
2026-01-12	18.100	19.450	18.020	19.230	19.230	364,382,289
2026-01-09	18.610	18.770	18.280	18.390	18.390	229,018,741
2026-01-08	18.530	18.930	18.390	18.770	18.770	153,637,712
2026-01-07	18.830	18.850	18.560	18.650	18.650	147,104,468
2026-01-06	18.490	18.880	18.450	18.830	18.830	147,992,462
2026-01-05	18.430	18.500	18.230	18.490	18.490	106,353,240
2025-12-31	18.420	18.540	18.170	18.200	18.200	102,076,729
2025-12-30	18.550	18.750	18.400	18.440	18.440	98,250,988
2025-12-29	19.030	19.180	18.610	18.700	18.700	152,993,339
2025-12-26	18.840	19.330	18.700	19.020	19.020	275,273,234
2025-12-25	18.040	18.310	17.950	18.270	18.270	95,561,755
2025-12-24	17.940	18.230	17.770	18.130	18.130	87,031,250
2025-12-23	18.120	18.180	17.920	18.020	18.020	85,374,901
2025-12-22	18.090	18.280	18.090	18.110	18.110	90,095,066
2025-12-19	17.710	18.410	17.710	18.080	18.080	138,915,627
2025-12-18	17.700	17.900	17.610	17.700	17.700	69,934,436
2025-12-17	17.490	17.820	17.440	17.780	17.780	91,202,372
2025-12-16	17.990	17.990	17.300	17.460	17.460	133,384,102
2025-12-15	18.150	18.370	17.960	18.000	18.000	120,415,202
2025-12-12	17.950	18.250	17.860	18.190	18.190	129,753,760
2025-12-11	18.160	18.260	17.860	17.880	17.880	100,935,567
2025-12-10	18.290	18.540	17.800	18.200	18.200	171,883,421
2025-12-09	18.060	18.260	17.900	18.200	18.200	150,069,026
2025-12-08	17.990	18.170	17.900	18.080	18.080	108,315,049
2025-12-05	17.920	18.070	17.810	18.020	18.020	102,873,797
2025-12-04	17.870	18.030	17.800	17.910	17.910	86,869,694
2025-12-03	18.300	18.340	17.980	18.020	18.020	112,054,210
2025-12-02	18.650	18.660	18.250	18.310	18.310	126,276,537
2025-12-01	18.700	18.850	18.500	18.750	18.750	127,434,712
2025-11-28	18.490	18.720	18.350	18.570	18.570	125,989,153
2025-11-27	18.760	19.070	18.520	18.580	18.580	157,044,053
2025-11-26	19.120	19.200	18.700	18.810	18.810	147,489,566
2025-11-25	18.910	19.230	18.800	18.980	18.980	137,779,698
2025-11-24	19.020	19.090	18.510	18.760	18.760	161,506,415
2025-11-21	19.700	19.900	18.810	18.840	18.840	287,123,974
2025-11-20	21.200	21.300	20.000	20.100	20.100	233,883,865
2025-11-19	21.150	21.440	20.640	21.200	21.200	196,251,424
2025-11-18	21.540	21.880	21.010	21.150	21.150	173,462,373
2025-11-17	22.000	22.100	21.260	21.690	21.690	231,245,721
2025-11-14	21.000	23.110	20.800	21.880	21.880	404,831,662
2025-11-13	20.800	21.640	20.690	21.300	21.300	321,939,600
2025-11-12	22.300	22.300	20.220	20.790	20.790	522,345,318
2025-11-11	22.800	23.090	22.410	22.440	22.440	280,837,054
2025-11-10	22.880	23.570	22.600	22.800	22.800	403,103,509
2025-11-07	21.640	23.300	21.640	22.430	22.430	422,335,016
2025-11-06	21.850	22.160	21.420	21.770	21.770	221,645,802
2025-11-05	21.010	22.520	20.730	21.850	21.850	330,328,825
2025-11-04	21.780	21.930	21.180	21.350	21.350	195,737,981
2025-11-03	21.370	21.880	21.200	21.760	21.760	289,819,163
2025-10-31	21.410	22.240	21.000	21.110	21.110	319,061,395
2025-10-30	21.010	22.140	21.000	21.510	21.510	492,543,812
2025-10-29	18.900	20.790	18.810	20.790	20.790	390,006,627
2025-10-28	19.190	19.220	18.760	18.900	18.900	116,418,558
2025-10-27	19.000	19.380	18.870	19.060	19.060	164,710,636
2025-10-24	19.050	19.480	18.690	18.840	18.840	142,630,836

← NewerPage 4 of 5 · 243 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.